CTCP Quốc tế Sơn Hà (shi)

13.90
-0.10
(-0.71%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.60 -4.11% 9,345,200 -246,400 -3.5
13.80
14.80
13.90
2 tháng
(2025-12-01) 		-0.60 -4.11% 20,003,100 106,000 2.5
13.80
18.05
13.90
3 tháng
(2025-10-30) 		-0.40 -2.78% 30,876,800 98,100 2.4
13.80
18.05
13.90
6 tháng
(2025-08-01) 		-0.80 -5.41% 53,851,500 -99,000 -0.4
13.80
18.05
13.90
12 tháng
(2025-02-03) 		-0.48 -3.29% 102,155,500 -12,792 0.9
13.71
18.05
13.90
24 tháng
(2024-02-15) 		1.19 9.29% 199,141,000 349,493 6.5
12.81
18.05
13.90
36 tháng
(2023-02-13) 		0.48 3.52% 292,719,700 193,193 4.1
12.24
18.05
13.90
60 tháng
(2021-02-23) 		5.02 55.93% 695,530,800 -298,379 -7.1
8.66
24.05
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
4.16
 139,020 4.15 4.24 4.15 0 0 0
12/11/2018
4.15
 270,220 4.15 4.29 4.11 0 0 0
09/11/2018
4.15
 145,180 4.19 4.36 4.15 0 0 0
08/11/2018
4.19
 188,620 4.36 4.36 4.19 0 0 0
07/11/2018
4.36
 203,320 4.36 4.38 4.24 0 0 0
06/11/2018
4.36
 1,011,340 4.14 4.36 4.12 0 0 0
05/11/2018
4.14
 199,940 4.12 4.20 4.08 0 0 0
02/11/2018
4.12
 793,120 4.04 4.14 4.08 0 0 0
01/11/2018
4.04
 197,060 4.06 4.06 3.99 0 0 0
31/10/2018
4.06
 338,290 4.11 4.20 4.05 0 1,950 -0.0
30/10/2018
4.11
 434,050 4.11 4.24 4.02 0 0 0
29/10/2018
4.11
 260,250 4.11 4.12 4.04 0 0 0
26/10/2018
4.11
 411,480 4.02 4.30 3.98 0 0 0
25/10/2018
4.02
 369,360 4.13 4.13 3.98 0 0 0
24/10/2018
4.13
 475,850 4.11 4.13 4.04 0 0 0
23/10/2018
4.11
 975,950 4.13 4.13 4.02 0 0 0
22/10/2018
4.13
 579,790 4.13 4.17 4.10 0 0 0
19/10/2018
4.13
 433,040 4.22 4.22 4.11 10 0 0.0
18/10/2018
4.22
 509,640 4.19 4.27 4.17 0 0 0
17/10/2018
4.19
 634,910 4.24 4.29 4.19 0 0 0
16/10/2018
4.24
 526,010 4.14 4.24 4.11 0 0 0
15/10/2018
4.14
 270,850 4.29 4.29 4.11 0 8,870 -0.1
12/10/2018
4.29
 140,670 4.33 4.33 4.03 0 0 0
11/10/2018
4.33
 376,900 4.43 4.43 4.17 0 0 0
10/10/2018
4.43
 834,050 4.20 4.44 4.18 0 3,010 -0.0
09/10/2018
4.20
 429,890 4.08 4.20 4.08 0 0 0
08/10/2018
4.08
 170,570 4.08 4.11 4.01 0 25,000 -0.2
05/10/2018
4.08
 468,780 4.04 4.08 3.95 0 0 0
04/10/2018
4.04
 524,900 4.01 4.04 4.00 0 0 0
03/10/2018
4.01
 500,310 4.08 4.08 3.99 0 0 0
02/10/2018
4.08
 631,270 4.09 4.12 4.03 0 0 0
01/10/2018
4.09
 843,360 4.02 4.13 4.04 0 0 0
28/09/2018
4.02
 844,520 3.95 4.10 3.93 0 18,000 -0.1
27/09/2018
3.95
 591,080 3.93 3.97 3.91 0 0 0
26/09/2018
3.93
 585,550 3.93 3.93 3.91 0 0 0
25/09/2018
3.93
 438,190 3.93 3.94 3.89 0 0 0
24/09/2018
3.93
 584,950 3.95 3.97 3.91 0 0 0
21/09/2018
3.95
 507,230 3.98 3.98 3.94 0 0 0
20/09/2018
3.98
 622,470 3.99 3.99 3.95 0 0 0
19/09/2018
3.99
 498,370 3.92 3.99 3.90 0 7,000 -0.0
18/09/2018
3.92
 427,100 3.91 3.94 3.88 0 0 0
17/09/2018
3.91
 484,850 3.91 3.92 3.90 0 0 0
14/09/2018
3.91
 436,370 3.88 3.91 3.85 0 0 0
13/09/2018
3.88
 240,750 3.92 3.92 3.88 1,500 0 0.0
12/09/2018
3.92
 304,100 3.91 3.92 3.88 0 0 0
11/09/2018
3.91
 389,130 3.91 3.93 3.90 0 0 0
10/09/2018
3.91
 313,760 3.95 3.95 3.90 0 0 0
07/09/2018
3.95
 338,600 3.96 3.96 3.91 0 0 0
06/09/2018
3.96
 334,000 3.95 3.97 3.93 0 0 0
05/09/2018
3.95
 367,480 3.95 3.99 3.95 0 0 0
04/09/2018
3.95
 460,570 3.91 3.96 3.90 0 0 0
31/08/2018
3.91
 400,210 3.95 3.97 3.89 0 0 0
30/08/2018
3.95
 413,280 3.91 3.95 3.85 0 0 0
29/08/2018
3.91
 459,360 3.95 3.95 3.90 0 0 0
28/08/2018
3.95
 585,090 3.99 4.01 3.93 0 0 0
27/08/2018
3.99
 582,360 4.04 4.04 3.99 0 20,000 -0.1
24/08/2018
4.04
 664,170 3.94 4.04 3.95 0 0 0
23/08/2018
3.94
 651,710 3.91 4.00 3.91 5,600 23,730 -0.1
22/08/2018
3.91
 784,700 3.91 3.91 3.88 0 40,000 -0.2
21/08/2018
3.91
 771,010 3.85 3.91 3.84 0 0 0
20/08/2018
3.85
 361,930 3.86 3.88 3.85 0 0 0
17/08/2018
3.86
 332,330 3.88 3.88 3.84 0 0 0
16/08/2018
3.88
 284,510 3.88 3.90 3.84 0 0 0
15/08/2018
3.88
 303,610 3.88 3.91 3.85 10 0 0
14/08/2018
3.88
 408,010 3.79 3.88 3.81 0 0 0
13/08/2018
3.79
 386,180 3.85 3.88 3.79 0 0 0
10/08/2018
3.85
 196,380 3.85 3.85 3.81 0 0 0
09/08/2018
3.85
 111,490 3.86 3.91 3.82 0 0 0
08/08/2018
3.86
 51,240 3.82 3.88 3.81 0 0 0
07/08/2018
3.82
 383,640 3.85 3.91 3.82 0 8,800 -0.1
06/08/2018
3.85
 443,320 3.91 4.00 3.85 10 4,430 -0.0
03/08/2018
3.91
 377,900 4.00 4.09 3.90 0 0 0
02/08/2018
4.00
 442,810 4.03 4.11 3.95 0 3,250 -0.0
01/08/2018
4.03
 463,390 4.11 4.15 4.03 0 0 0
31/07/2018
4.11
 497,520 4.11 4.17 4.08 0 0 0
30/07/2018
4.11
 139,600 4.17 4.26 4.11 0 40,000 -0.3
27/07/2018
4.17
 250,410 4.17 4.20 4.14 0 0 0
26/07/2018
4.17
 260,690 4.18 4.25 4.17 0 0 0
25/07/2018
4.18
 318,080 4.18 4.25 4.17 0 0 0
24/07/2018
4.18
 482,470 4.24 4.36 4.18 0 0 0
23/07/2018
4.24
 306,300 4.20 4.27 4.20 0 0 0
20/07/2018
4.20
 543,940 4.22 4.29 4.18 0 0 0
19/07/2018
4.22
 397,800 4.22 4.27 4.14 0 0 0
18/07/2018
4.22
 73,100 4.19 4.22 4.06 0 0 0
17/07/2018
4.19
 325,650 4.17 4.20 4.04 0 0 0
16/07/2018
4.17
 14,040 4.23 4.34 4.00 10 0 0
13/07/2018
4.23
 457,910 4.14 4.23 3.91 0 0 0
12/07/2018
4.14
 26,300 4.17 4.17 4.06 0 0 0
11/07/2018
4.17
 14,740 4.17 4.17 4.09 0 0 0
10/07/2018
4.17
 11,830 4.17 4.17 4.11 0 0 0
09/07/2018
4.17
 52,190 4.15 4.38 4.15 0 0 0
06/07/2018
4.15
 63,730 4.30 4.30 4.11 10 0 0
05/07/2018
4.30
 46,150 4.24 4.33 4.14 0 0 0
04/07/2018
4.24
 25,390 4.24 4.43 4.24 10 0 0
03/07/2018
4.24
 58,110 4.43 4.44 4.24 0 0 0
02/07/2018
4.43
 18,010 4.49 4.49 4.24 0 0 0
29/06/2018
4.49
 105,400 4.46 4.49 4.36 0 0 0
28/06/2018
4.46
 509,170 4.28 4.46 4.06 0 65,100 -0.4
27/06/2018
4.28
 220,690 4.30 4.32 4.20 0 0 0
26/06/2018
4.30
 1,680 4.30 4.30 4.20 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |