CTCP Quốc tế Sơn Hà (shi)

14.60
-0.15
(-1.02%)
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
(2025-11-05) 		-0.15 -1.01% 10,972,600 22,600 0.3
14.20
14.90
14.60
2 tháng
(2025-10-06) 		0.40 2.79% 18,739,800 -9,800 -0.1
14
15
14.60
3 tháng
(2025-09-08) 		0.65 4.61% 27,602,700 -64,200 -0.9
14
15
14.60
6 tháng
(2025-06-09) 		0.99 7.18% 51,929,000 -56,400 -0.5
13.71
15.75
14.60
12 tháng
(2024-12-10) 		0.80 5.72% 100,082,000 132,708 2.2
13.71
16.19
14.60
24 tháng
(2023-12-18) 		1.70 13.05% 196,109,100 129,893 2.5
12.81
16.19
14.60
36 tháng
(2022-12-21) 		0.65 4.65% 300,746,700 113,381 3.7
12.24
16.19
14.60
60 tháng
(2020-12-31) 		7.37 99.99% 701,269,510 -175,569 -7.3
7.38
24.05
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
4.20
 279,760 4.22 4.22 4.17 0 0 0
16/02/2017
4.22
 811,150 4.22 4.32 4.22 78,600 4,000 0.6
15/02/2017
4.22
 862,470 4.16 4.27 4.16 0 0 0
14/02/2017
4.16
 387,830 4.15 4.16 4.13 0 0 0
13/02/2017
4.15
 569,460 4.15 4.16 4.11 0 12,000 -0.1
10/02/2017
4.15
 338,800 4.16 4.16 4.14 0 3,510 -0.0
09/02/2017
4.16
 335,380 4.15 4.17 4.13 0 6,490 -0.1
08/02/2017
4.15
 382,740 4.17 4.18 4.13 0 0 0
07/02/2017
4.17
 634,060 4.21 4.25 4.15 0 0 0
06/02/2017
4.21
 337,610 4.24 4.25 4.21 0 0 0
03/02/2017
4.24
 478,050 4.16 4.27 4.21 0 0 0
02/02/2017
4.16
 154,730 4.16 4.17 4.15 1,000 0 0.0
25/01/2017
4.16
 408,110 4.16 4.17 4.12 0 0 0
24/01/2017
4.16
 352,230 4.16 4.18 4.11 0 0 0
23/01/2017
4.16
 441,700 4.24 4.27 4.16 0 0 0
20/01/2017
4.24
 390,560 4.30 4.30 4.22 0 0 0
19/01/2017
4.30
 302,160 4.31 4.32 4.26 0 0 0
18/01/2017
4.31
 533,280 4.30 4.35 4.30 0 0 0
17/01/2017
4.30
 671,470 4.27 4.32 4.23 0 0 0
16/01/2017
4.27
 973,920 4.37 4.37 4.27 2,000 0 0.0
13/01/2017
4.37
 794,320 4.39 4.40 4.36 0 0 0
12/01/2017
4.39
 773,340 4.39 4.40 4.37 0 300 -0.0
11/01/2017
4.39
 1,120,990 4.40 4.44 4.37 0 0 0
10/01/2017
4.40
 1,215,050 4.33 4.41 4.33 0 0 0
09/01/2017
4.33
 927,410 4.31 4.34 4.31 0 0 0
06/01/2017
4.31
 736,300 4.30 4.35 4.30 21,000 0 0.2
05/01/2017
4.30
 660,610 4.31 4.32 4.27 0 242,340 -2.1
04/01/2017
4.31
 638,300 4.34 4.37 4.30 1,100 0 0.0
03/01/2017
4.34
 947,090 4.25 4.36 4.24 0 3,400 -0.0
30/12/2016
4.25
 601,180 4.23 4.26 4.20 0 0 0
29/12/2016
4.23
 1,236,310 4.12 4.25 4.12 0 0 0
28/12/2016
4.12
 413,490 4.15 4.17 4.10 0 0 0
27/12/2016
4.15
 827,100 4.10 4.20 4.08 0 0 0
26/12/2016
4.10
 696,380 3.99 4.10 3.99 0 0 0
23/12/2016
3.99
 259,040 3.99 4.02 3.96 0 0 0
22/12/2016
3.99
 289,700 3.99 4.00 3.96 0 10 -0
21/12/2016
3.99
 287,070 4.06 4.07 3.99 0 0 0
20/12/2016
4.06
 791,320 4.02 4.11 4.01 0 0 0
19/12/2016
4.02
 483,110 3.91 4.02 3.91 0 0 0
16/12/2016
3.91
 238,830 3.91 3.93 3.87 0 0 0
15/12/2016
3.91
 155,530 3.92 3.94 3.87 0 0 0
14/12/2016
3.92
 266,890 3.86 3.93 3.83 0 0 0
13/12/2016
3.86
 290,410 3.90 3.93 3.84 0 0 0
12/12/2016
3.90
 258,820 3.94 3.94 3.87 0 0 0
09/12/2016
3.94
 195,340 3.95 4.00 3.94 0 0 0
08/12/2016
3.95
 324,060 3.92 3.96 3.92 0 0 0
07/12/2016
3.92
 536,900 3.92 3.96 3.90 0 0 0
06/12/2016
3.92
 273,180 3.93 3.93 3.87 0 0 0
05/12/2016
3.93
 204,850 3.95 3.97 3.93 0 0 0
02/12/2016
3.95
 161,780 4.00 4.00 3.94 0 0 0
01/12/2016
4.00
 528,860 3.97 4.06 3.98 0 0 0
30/11/2016
3.97
 638,640 3.91 3.98 3.90 0 0 0
29/11/2016
3.91
 343,750 3.87 3.92 3.86 0 0 0
28/11/2016
3.87
 249,090 3.90 3.90 3.82 0 7,500 -0.1
25/11/2016
3.90
 136,580 3.96 3.96 3.90 0 0 0
24/11/2016
3.96
 421,950 3.94 4.02 3.93 0 0 0
23/11/2016
3.94
 336,470 3.89 3.96 3.87 0 0 0
22/11/2016
3.89
 180,530 3.86 3.91 3.88 30,000 0 0.2
21/11/2016
3.86
 205,290 3.81 3.88 3.81 0 57,600 -0.4
18/11/2016
3.81
 211,380 3.78 3.84 3.78 0 47,130 -0.4
17/11/2016
3.78
 296,240 3.82 3.82 3.78 0 104,730 -0.8
16/11/2016
3.82
 298,130 3.80 3.86 3.76 9,500 36,960 -0.2
15/11/2016
3.80
 561,280 3.93 3.94 3.79 0 43,480 -0.3
14/11/2016
3.93
 267,460 4.03 4.04 3.92 0 51,150 -0.4
11/11/2016
4.03
 119,640 4.07 4.09 4.02 0 9,000 -0.1
10/11/2016
4.07
 204,550 4.05 4.12 4.04 0 38,890 -0.3
09/11/2016
4.05
 370,410 4.08 4.12 3.80 107,080 4,000 0.8
08/11/2016
4.08
 214,790 4.05 4.16 4.05 45,400 43,210 0.0
07/11/2016
4.05
 225,170 4.02 4.07 3.99 60,000 22,740 0.3
04/11/2016
4.02
 245,510 4.07 4.12 3.97 80,000 26,240 0.4
03/11/2016
4.07
 503,310 4.12 4.12 3.98 130,000 39,040 0.7
02/11/2016
4.12
 252,200 4.17 4.22 4.12 70,420 27,090 0.4
01/11/2016
4.17
 211,590 4.16 4.25 4.17 50,000 0 0.4
31/10/2016
4.16
 864,070 4.33 4.33 4.16 230,000 0 1.9
28/10/2016
4.33
 379,240 4.32 4.35 4.25 45,500 0 0.4
27/10/2016
4.32
 165,600 4.33 4.37 4.31 0 0 0
26/10/2016
4.33
 450,760 4.33 4.36 4.29 130,000 0 1.1
25/10/2016
4.33
 378,550 4.28 4.36 4.21 110,000 0 0.9
24/10/2016
4.28
 322,140 4.39 4.42 4.28 89,000 0 0.8
21/10/2016
4.39
 919,290 4.36 4.45 4.37 240,000 0 2.1
20/10/2016
4.36
 797,040 4.19 4.42 4.30 171,000 0 1.5
19/10/2016
4.19
 429,500 4.20 4.22 4.16 100,000 0 0.8
18/10/2016
4.20
 567,070 4.12 4.22 4.04 153,000 0 1.3
17/10/2016
4.12
 509,510 4.26 4.26 4.10 0 0 0
14/10/2016
4.26
 887,810 4.31 4.45 4.26 0 0 0
13/10/2016
4.31
 947,890 4.03 4.31 4.03 70,000 0 0.6
12/10/2016
4.03
 850,030 3.83 4.08 3.83 230,000 0 1.8
11/10/2016
3.83
 372,220 3.78 3.86 3.78 8,500 0 0.1
10/10/2016
3.78
 528,820 3.76 3.80 3.73 0 329,467 -2.4
07/10/2016
3.76
 529,980 3.73 3.76 3.71 0 170,000 -1.2
06/10/2016
3.73
 476,700 3.73 3.80 3.72 0 5,640 -0.0
05/10/2016
3.73
 758,940 3.69 3.80 3.71 0 2,500 -0.0
04/10/2016
3.69
 748,690 3.87 3.87 3.69 0 0 0
03/10/2016
3.87
 336,290 3.87 3.96 3.82 0 840 -0.0
30/09/2016
3.87
 147,660 3.87 3.91 3.81 5,000 0 0.0
29/09/2016
3.87
 1,003,800 3.87 3.96 3.81 0 0 0
28/09/2016
3.87
 140,160 3.97 4.00 3.87 0 0 0
27/09/2016
3.97
 235,180 3.97 3.98 3.89 840 0 0.0
26/09/2016
3.97
 391,080 4.02 4.07 3.94 0 0 0
23/09/2016
4.02
 718,020 3.96 4.03 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |