CTCP Quốc tế Sơn Hà (shi)

14.20
0.20
(1.43%)
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
(2026-02-23) 		-0.10 -0.71% 8,967,300 -51,500 -0.7
13.70
14.85
14.20
2 tháng
(2026-01-19) 		-0.40 -2.78% 19,098,500 -66,300 -0.9
13.70
14.85
14.20
3 tháng
(2025-12-22) 		-4.05 -22.44% 27,725,500 -228,700 -3.0
13.70
18.05
14.20
6 tháng
(2025-09-22) 		-0.15 -1.06% 56,621,700 74,600 2.0
13.70
18.05
14.20
12 tháng
(2025-03-25) 		0.05 0.34% 105,453,100 51,500 1.9
13.70
18.05
14.20
24 tháng
(2024-04-01) 		-0.19 -1.34% 201,634,200 101,393 2.7
13.70
18.05
14.20
36 tháng
(2023-04-05) 		1.14 8.89% 289,464,000 380,493 7.0
12.24
18.05
14.20
60 tháng
(2021-04-15) 		-1.71 -10.90% 698,093,600 -311,679 -7.0
12.21
24.05
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2018
3.74
 170,690 3.71 3.76 3.71 0 0 0
15/03/2018
3.71
 52,600 3.71 3.75 3.69 0 0 0
14/03/2018
3.71
 93,160 3.67 3.74 3.68 0 0 0
13/03/2018
3.67
 120,880 3.74 3.74 3.65 0 0 0
12/03/2018
3.74
 192,840 3.77 3.77 3.73 0 0 0
09/03/2018
3.77
 232,260 3.79 3.84 3.76 0 0 0
08/03/2018
3.79
 103,810 3.77 3.82 3.76 0 0 0
07/03/2018
3.77
 185,430 3.78 3.83 3.74 11,000 0 0.1
06/03/2018
3.78
 158,750 3.84 3.87 3.74 17,500 0 0.1
05/03/2018
3.84
 160,400 3.74 3.92 3.74 0 0 0
02/03/2018
3.74
 202,710 3.63 3.79 3.58 0 20,000 -0.1
01/03/2018
3.63
 118,350 3.69 3.69 3.58 20 0 0.0
28/02/2018
3.69
 417,020 3.73 3.73 3.48 220,000 0 1.4
27/02/2018
3.73
 68,120 3.74 3.79 3.66 0 0 0
26/02/2018
3.74
 103,010 3.78 3.79 3.70 0 0 0
23/02/2018
3.78
 59,510 3.75 3.80 3.71 0 0 0
22/02/2018
3.75
 463,530 3.85 3.85 3.71 10 0 0
21/02/2018
3.85
 89,590 3.78 3.91 3.77 90 0 0.0
13/02/2018
3.78
 163,440 3.71 3.80 3.69 39,560 0 0.3
12/02/2018
3.71
 176,090 3.57 3.74 3.57 59,610 0 0.4
09/02/2018
3.57
 254,460 3.55 3.58 3.40 40 0 0.0
08/02/2018
3.55
 243,500 3.53 3.61 3.52 10 0 0
07/02/2018
3.53
 501,770 3.37 3.58 3.46 0 2,960 -0.0
06/02/2018
3.37
 615,880 3.62 3.62 3.37 27,000 0 0.2
05/02/2018
3.62
 301,690 3.86 3.86 3.59 10 0 0
02/02/2018
3.86
 193,950 3.97 3.97 3.86 0 10,000 -0.1
01/02/2018
3.97
 313,180 4.04 4.07 3.96 10 0 0
31/01/2018
4.04
 124,000 4.01 4.10 4.01 5,260 4,870 0.0
30/01/2018
4.01
 426,460 4.06 4.06 3.97 0 10,500 -0.1
29/01/2018
4.06
 141,640 4.07 4.08 4.05 25,250 12,000 0.1
26/01/2018
4.07
 271,280 4.08 4.20 4.06 0 0 0
25/01/2018
4.08
 351,160 4.09 4.13 4.06 100 15,000 -0.1
22/01/2018
4.09
 200,790 4.11 4.14 4.09 0 0 0
19/01/2018
4.11
 303,290 4.11 4.16 4.11 2,750 14,620 -0.1
18/01/2018
4.11
 173,620 4.13 4.14 4.09 0 22,190 -0.2
17/01/2018
4.13
 363,960 4.18 4.18 4.13 0 2,000 -0.0
16/01/2018
4.18
 267,390 4.24 4.25 4.14 0 16,320 -0.1
15/01/2018
4.24
 236,310 4.20 4.27 4.20 0 0 0
12/01/2018
4.20
 455,480 4.24 4.30 4.20 0 5,000 -0.0
11/01/2018
4.24
 377,350 4.18 4.25 4.18 0 10,000 -0.1
10/01/2018
4.18
 364,240 4.14 4.30 4.14 1,100 0 0.0
09/01/2018
4.14
 311,750 4.15 4.16 4.12 0 9,240 -0.1
08/01/2018
4.15
 196,110 4.16 4.19 4.14 0 0 0
05/01/2018
4.16
 164,310 4.21 4.21 4.16 0 0 0
04/01/2018
4.21
 574,980 4.20 4.21 4.14 0 2,070 -0.0
03/01/2018
4.20
 473,850 4.20 4.21 4.16 0 0 0
02/01/2018
4.20
 501,040 4.14 4.36 4.14 0 25,000 -0.2
29/12/2017
4.14
 444,990 4.14 4.14 4.09 0 0 0
28/12/2017
4.14
 267,850 4.14 4.16 4.10 0 0 0
27/12/2017
4.14
 749,450 4.11 4.16 4.09 0 0 0
26/12/2017
4.11
 213,950 4.11 4.14 4.09 0 0 0
25/12/2017
4.11
 160,440 4.14 4.14 4.11 0 0 0
22/12/2017
4.14
 194,560 4.15 4.17 4.13 0 0 0
21/12/2017
4.15
 307,720 4.13 4.17 4.11 0 0 0
20/12/2017
4.13
 225,410 4.16 4.17 4.11 0 0 0
19/12/2017
4.16
 170,690 4.19 4.22 4.14 0 0 0
18/12/2017
4.19
 493,780 4.11 4.22 4.18 0 0 0
15/12/2017
4.11
 170,740 4.11 4.18 4.09 0 0 0
14/12/2017
4.11
 675,600 4.08 4.17 4.07 0 0 0
13/12/2017
4.08
 311,220 4.08 4.10 4.05 10,000 0 0.1
12/12/2017
4.08
 602,540 4.09 4.11 4.04 10,000 0 0.1
11/12/2017
4.09
 551,590 4.13 4.19 4.09 0 0 0
08/12/2017
4.13
 374,680 4.18 4.19 4.13 0 0 0
07/12/2017
4.18
 322,390 4.18 4.25 4.15 0 98,000 -0.7
06/12/2017
4.18
 237,660 4.23 4.25 4.17 0 0 0
05/12/2017
4.23
 521,250 4.20 4.34 4.17 10,000 0 0.1
04/12/2017
4.20
 685,820 4.22 4.25 4.17 4,000 100,000 -0.7
01/12/2017
4.22
 712,440 4.25 4.25 4.20 0 73,500 -0.5
30/11/2017
4.25
 1,031,140 4.25 4.31 4.23 0 53,770 -0.4
29/11/2017
4.25
 468,980 4.31 4.32 4.24 0 52,730 -0.4
28/11/2017
4.31
 854,040 4.36 4.45 4.31 0 0 0
27/11/2017
4.36
 794,140 4.24 4.41 4.24 0 0 0
24/11/2017
4.24
 499,990 4.18 4.28 4.15 10,000 70,150 -0.4
23/11/2017
4.18
 624,810 4.18 4.20 4.14 0 195,400 -1.4
22/11/2017
4.18
 543,470 4.14 4.19 4.13 0 265,000 -1.9
21/11/2017
4.14
 543,680 4.14 4.17 4.11 20,000 156,100 -1.0
20/11/2017
4.14
 445,190 4.18 4.18 4.14 0 220,990 -1.6
17/11/2017
4.18
 298,490 4.17 4.21 4.13 0 79,000 -0.6
16/11/2017
4.17
 1,084,090 4.18 4.20 4.08 3,430 871,960 -6.3
15/11/2017
4.18
 494,220 4.10 4.22 4.09 0 141,000 -1.0
14/11/2017
4.10
 537,180 4.17 4.17 4.09 0 130,100 -0.9
13/11/2017
4.17
 410,440 4.19 4.22 4.11 0 116,070 -0.9
10/11/2017
4.19
 312,100 4.19 4.22 4.14 20,000 93,240 -0.5
09/11/2017
4.19
 220,200 4.20 4.20 4.16 410 60,000 -0.4
08/11/2017
4.20
 237,580 4.25 4.28 4.20 0 71,000 -0.5
07/11/2017
4.25
 370,120 4.28 4.28 4.22 0 110,000 -0.8
06/11/2017
4.28
 284,390 4.30 4.34 4.25 0 73,000 -0.5
03/11/2017
4.30
 306,890 4.35 4.35 4.14 0 92,000 -0.7
02/11/2017
4.35
 498,040 4.25 4.35 4.08 10,000 136,350 -0.9
01/11/2017
4.25
 425,220 4.42 4.53 4.25 0 94,990 -0.7
31/10/2017
4.42
 491,650 4.50 4.50 4.42 0 0 0
30/10/2017
4.50
 316,420 4.54 4.58 4.48 52,000 0 0.4
27/10/2017
4.54
 411,290 4.51 4.54 4.44 0 0 0
26/10/2017
4.51
 605,020 4.52 4.52 4.43 0 0 0
25/10/2017
4.52
 736,560 4.59 4.59 4.45 190 0 0.0
24/10/2017
4.59
 713,630 4.54 4.64 4.42 10 3,650 -0.0
23/10/2017
4.54
 604,950 4.74 4.74 4.54 0 0 0
20/10/2017
4.74
 1,350,570 4.74 4.76 4.72 0 0 0
19/10/2017
4.74
 903,730 4.71 4.77 4.68 0 4,200 -0.0
18/10/2017
4.71
 454,020 4.72 4.77 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |