CTCP Quốc tế Sơn Hà (shi)

13.85
-0.05
(-0.36%)
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)
31/08/2017
4.30
 568,020 4.37 4.37 4.29 4,000 2,500 0.0
30/08/2017
4.37
 227,600 4.38 4.38 4.35 0 0 0
29/08/2017
4.38
 398,210 4.37 4.42 4.35 41,420 0 0.3
28/08/2017
4.37
 184,330 4.39 4.41 4.36 0 0 0
25/08/2017
4.39
 159,390 4.42 4.42 4.38 0 0 0
24/08/2017
4.42
 387,540 4.37 4.48 4.34 0 0 0
23/08/2017
4.37
 163,270 4.37 4.40 4.32 0 0 0
22/08/2017
4.37
 364,460 4.35 4.41 4.34 0 0 0
21/08/2017
4.35
 360,910 4.32 4.42 4.32 10,000 0 0.1
18/08/2017
4.32
 598,810 4.38 4.38 4.21 0 0 0
17/08/2017
4.38
 742,810 4.56 4.56 4.38 0 1,500 -0.0
16/08/2017
4.56
 229,080 4.56 4.58 4.51 10,000 0 0.1
15/08/2017
4.56
 357,700 4.57 4.61 4.56 10,000 0 0.1
14/08/2017
4.57
 719,880 4.50 4.60 4.48 10,000 0 0.1
11/08/2017
4.50
 1,745,670 4.51 4.52 4.46 0 0 0
10/08/2017
4.51
 365,720 4.55 4.56 4.51 500 0 0.0
09/08/2017
4.55
 560,710 4.58 4.64 4.52 50,000 2,000 0.4
08/08/2017
4.58
 552,130 4.64 4.66 4.57 0 0 0
07/08/2017
4.64
 484,340 4.64 4.70 4.64 500 0 0.0
04/08/2017
4.64
 426,590 4.59 4.68 4.58 0 6,000 -0.1
03/08/2017
4.59
 642,390 4.64 4.65 4.58 1,000 8,780 -0.1
02/08/2017
4.64
 783,060 4.65 4.68 4.58 300 0 0.0
01/08/2017
4.65
 1,337,910 4.74 4.77 4.64 1,000 0 0.0
31/07/2017
4.74
 846,340 4.81 4.81 4.73 5,000 0 0.0
28/07/2017
4.81
 1,154,420 4.80 4.86 4.77 200 0 0.0
27/07/2017
4.80
 1,489,480 4.87 4.89 4.80 2,500 0 0.0
26/07/2017
4.87
 558,930 4.84 4.87 4.80 500 0 0.0
25/07/2017
4.84
 449,010 4.74 4.85 4.70 6,500 0 0.1
24/07/2017
4.74
 662,280 4.78 4.79 4.69 3,000 19,000 -0.1
21/07/2017
4.78
 1,361,410 4.81 4.85 4.78 0 0 0
20/07/2017
4.81
 731,120 4.87 4.87 4.75 1,000 0 0.0
19/07/2017
4.87
 706,780 4.90 4.94 4.87 0 0 0
18/07/2017
4.90
 524,680 4.98 4.98 4.87 2,400 0 0.0
17/07/2017
4.98
 3,400,040 4.91 5.10 4.90 1,500 0 0.0
14/07/2017
4.91
 1,861,570 4.85 4.94 4.87 1,670 100 0.0
13/07/2017
4.85
 835,520 4.86 4.89 4.81 100 1,200 -0.0
12/07/2017
4.86
 779,480 4.77 4.87 4.74 0 150 -0.0
11/07/2017
4.77
 837,720 4.69 4.77 4.65 0 4,400 -0.0
10/07/2017
4.69
 1,122,730 4.79 4.79 4.67 0 0 0
07/07/2017
4.79
 1,228,610 4.96 4.96 4.74 0 6,500 -0.1
06/07/2017
4.96
 2,210,430 4.89 5.01 4.85 100 60 0.0
05/07/2017
4.89
 2,444,040 4.59 4.90 4.59 4,730 0 0.0
04/07/2017
4.59
 805,010 4.53 4.59 4.55 9,600 0 0.1
03/07/2017
4.53
 639,710 4.59 4.61 4.53 150 3,000 -0.0
30/06/2017
4.59
 500,460 4.59 4.66 4.59 8,780 630 0.1
29/06/2017
4.59
 904,570 4.52 4.66 4.53 11,000 0 0.1
28/06/2017
4.52
 494,950 4.55 4.56 4.51 360 0 0.0
27/06/2017
4.55
 735,900 4.58 4.61 4.54 2,000 34,500 -0.3
26/06/2017
4.58
 681,280 4.64 4.64 4.58 0 64,400 -0.6
23/06/2017
4.64
 652,370 4.59 4.67 4.59 730 1,000 -0.0
22/06/2017
4.59
 570,900 4.65 4.65 4.59 0 1,190 -0.0
21/06/2017
4.65
 694,710 4.73 4.73 4.64 5,000 0 0.0
20/06/2017
4.73
 490,190 4.77 4.78 4.71 3,100 1,020 0.0
19/06/2017
4.77
 851,960 4.67 4.81 4.67 45,000 0 0.4
16/06/2017
4.67
 267,460 4.64 4.70 4.64 17,000 0 0.2
15/06/2017
4.64
 400,370 4.67 4.68 4.62 59,830 0 0.5
14/06/2017
4.67
 729,550 4.61 4.71 4.61 64,800 2,000 0.6
13/06/2017
4.61
 583,730 4.63 4.68 4.58 7,510 1,920 0.0
12/06/2017
4.63
 737,620 4.68 4.71 4.53 10,030 29,100 -0.2
09/06/2017
4.68
 619,660 4.71 4.71 4.65 22,200 0 0.2
08/06/2017
4.71
 805,340 4.77 4.79 4.66 820 0 0.0
07/06/2017
4.77
 908,480 4.76 4.81 4.76 6,270 0 0.1
06/06/2017
4.76
 490,130 4.76 4.84 4.76 0 0 0
05/06/2017
4.76
 590,420 4.74 4.84 4.69 10,000 0 0.1
02/06/2017
4.74
 624,510 4.68 4.76 4.68 8,060 0 0.1
01/06/2017
4.68
 673,420 4.66 4.77 4.66 29,180 0 0.3
31/05/2017
4.66
 651,840 4.77 4.81 4.64 2,400 0 0.0
30/05/2017
4.77
 1,369,500 4.84 5.00 4.74 170 100 0.0
29/05/2017
4.84
 1,992,640 4.52 4.84 4.53 27,010 5,000 0.2
26/05/2017
4.52
 687,800 4.54 4.58 4.50 2,690 0 0.0
25/05/2017
4.54
 903,350 4.56 4.58 4.48 400 3,300 -0.0
24/05/2017
4.56
 673,750 4.50 4.64 4.50 14,710 0 0.1
23/05/2017
4.50
 1,437,640 4.53 4.66 4.48 0 30,000 -0.3
22/05/2017
4.53
 1,673,630 4.86 4.95 4.53 3,810 0 0.0
19/05/2017
4.86
 976,910 4.85 4.95 4.80 10,500 0 0.1
18/05/2017
4.85
 1,460,080 5.06 5.14 4.85 6,300 300 0.1
17/05/2017
5.06
 1,756,420 4.90 5.08 4.77 200 0 0.0
16/05/2017
4.90
 2,534,790 4.80 5.05 4.84 0 0 0
15/05/2017
4.80
 4,102,370 4.49 4.80 4.50 0 20,300 -0.2
12/05/2017
4.49
 2,081,010 4.32 4.53 4.30 0 0 0
11/05/2017
4.32
 388,230 4.35 4.37 4.31 0 0 0
10/05/2017
4.35
 691,130 4.29 4.40 4.29 32,000 2,000 0.2
09/05/2017
4.29
 462,780 4.26 4.32 4.21 400 0 0.0
08/05/2017
4.26
 520,340 4.29 4.29 4.21 0 20,000 -0.2
05/05/2017
4.29
 412,810 4.37 4.42 4.29 7,040 0 0.1
04/05/2017
4.37
 529,480 4.29 4.41 4.32 28,700 0 0.2
03/05/2017
4.29
 666,770 4.16 4.31 4.15 20,000 0 0.2
28/04/2017
4.16
 201,940 4.16 4.21 4.13 0 0 0
27/04/2017
4.16
 234,020 4.16 4.21 4.16 0 0 0
26/04/2017
4.16
 480,490 4.16 4.18 4.11 0 0 0
25/04/2017
4.16
 410,440 4.16 4.19 4.12 0 15,000 -0.1
24/04/2017
4.16
 479,790 4.17 4.24 4.16 300 5,000 -0.0
21/04/2017
4.17
 278,770 4.19 4.21 4.15 0 0 0
20/04/2017
4.19
 510,490 4.14 4.20 4.15 15,400 0 0.1
19/04/2017
4.14
 313,770 4.11 4.14 4.10 0 0 0
18/04/2017
4.11
 704,740 4.06 4.11 4.05 0 0 0
17/04/2017
4.06
 825,260 4.13 4.16 4.05 5,500 0 0.0
14/04/2017
4.13
 480,850 4.21 4.26 4.11 0 0 0
13/04/2017
4.21
 802,140 4.37 4.37 4.21 0 0 0
12/04/2017
4.37
 461,240 4.38 4.43 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |