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)
04/05/2016
4.95
 885,040 4.95 4.95 4.86 70 0 0.0
29/04/2016
4.95
 1,118,150 5.00 5.04 4.86 5,000 10,000 -0.1
28/04/2016
5.00
 784,380 5.13 5.13 4.95 0 3,310 -0.0
27/04/2016
5.13
 1,067,200 5.18 5.18 5.00 0 0 0
26/04/2016
5.18
 1,767,340 5.13 5.22 5.00 70 0 0.0
25/04/2016
5.13
 2,635,840 4.90 5.18 4.90 0 0 0
22/04/2016
4.90
 1,466,730 4.95 5.04 4.90 0 0 0
21/04/2016
4.95
 1,099,800 4.90 5.04 4.90 0 0 0
20/04/2016
4.90
 807,700 4.95 5.00 4.81 230 0 0.0
19/04/2016
4.95
 1,055,600 5.09 5.09 4.86 28,190 500,000 -5.1
15/04/2016
5.09
 1,758,090 5.09 5.27 5.04 20,000 0 0.2
14/04/2016
5.09
 1,722,240 4.86 5.09 4.81 0 0 0
13/04/2016
4.86
 1,460,130 4.95 5.00 4.81 0 0 0
12/04/2016
4.95
 900,560 5.13 5.13 4.95 0 0 0
11/04/2016
5.13
 1,123,990 5.04 5.22 5.00 250 0 0.0
08/04/2016
5.04
 688,790 5.00 5.04 4.95 0 0 0
07/04/2016
5.00
 1,305,060 4.95 5.13 4.95 0 0 0
06/04/2016
4.95
 1,055,410 4.90 5.00 4.81 7,000 0 0.1
05/04/2016
4.90
 684,460 4.90 4.95 4.81 0 0 0
04/04/2016
4.90
 484,610 4.95 4.95 4.86 0 0 0
01/04/2016
4.95
 1,744,680 4.72 5.00 4.72 0 0 0
31/03/2016
4.72
 841,440 4.81 4.86 4.72 0 0 0
30/03/2016
4.81
 1,291,130 4.86 4.95 4.77 8,000 0 0.1
29/03/2016
4.86
 925,420 5.04 5.09 4.86 0 0 0
28/03/2016
5.04
 746,330 5.00 5.04 4.90 0 0 0
25/03/2016
5.00
 1,460,220 5.13 5.18 4.95 0 0 0
24/03/2016
5.13
 3,134,230 5.40 5.45 5.09 0 415,750 -4.8
23/03/2016
5.40
 2,397,610 5.54 5.63 5.40 600 0 0.0
22/03/2016
5.54
 1,792,330 5.54 5.54 5.40 0 1,500 -0.0
21/03/2016
5.54
 2,328,220 5.59 5.72 5.49 0 5,000 -0.1
18/03/2016
5.59
 1,623,480 5.59 5.68 5.54 0 1,500 -0.0
17/03/2016
5.59
 1,379,460 5.63 5.81 5.59 0 0 0
16/03/2016
5.63
 1,222,600 5.63 5.77 5.54 5,000 4,000 0.0
15/03/2016
5.63
 1,385,300 5.63 5.68 5.49 0 0 0
14/03/2016
5.63
 1,078,850 5.77 5.81 5.63 5,000 0 0.1
11/03/2016
5.77
 1,931,130 5.86 5.95 5.77 6,200 6,000 0.0
10/03/2016
5.86
 1,260,430 5.77 5.86 5.72 7,550 0 0.1
09/03/2016
5.77
 1,094,360 5.81 5.90 5.68 0 0 0
08/03/2016
5.81
 3,341,480 5.77 5.90 5.63 0 3,020 -0.0
07/03/2016
5.77
 2,796,610 5.95 5.99 5.77 0 4,000 -0.1
04/03/2016
5.95
 2,205,330 6.04 6.13 5.90 0 3,000 -0.0
03/03/2016
6.04
 1,983,240 5.95 6.13 5.90 33,950 3,000 0.4
02/03/2016
5.95
 1,642,490 5.95 6.04 5.86 7,050 0 0.1
01/03/2016
5.95
 1,593,060 5.95 6.09 5.90 0 0 0
29/02/2016
5.95
 1,925,110 6.09 6.22 5.95 2,000 0 0.0
26/02/2016
6.09
 3,376,490 5.77 6.09 5.77 5,000 0 0.1
25/02/2016
5.77
 2,309,990 5.72 5.90 5.68 1,000 2,000 -0.0
24/02/2016
5.72
 2,237,340 5.59 5.77 5.49 1,000 1,000 0.0
23/02/2016
5.59
 3,319,320 5.77 5.81 5.54 0 4,000 -0.1
22/02/2016
5.77
 2,643,720 5.54 5.81 5.49 0 0 0
19/02/2016
5.54
 3,080,790 5.31 5.59 5.22 0 0 0
18/02/2016
5.31
 4,394,950 5.13 5.36 5.04 150,000 10 1.7
17/02/2016
5.13
 981,570 5.18 5.22 5.09 0 0 0
16/02/2016
5.18
 1,300,700 5.22 5.31 5.18 1,000 0 0.0
15/02/2016
5.22
 1,137,010 5.13 5.22 5.04 1,000 0 0.0
05/02/2016
5.13
 1,275,700 5.22 5.31 5.13 2,000 0 0.0
04/02/2016
5.22
 2,051,070 5.18 5.36 5.13 2,050 0 0.0
03/02/2016
5.18
 1,323,060 5.22 5.22 5.00 0 0 0
02/02/2016
5.22
 1,369,840 5.36 5.40 5.18 0 0 0
01/02/2016
5.36
 2,504,020 5.22 5.49 5.27 1,000 0 0.0
29/01/2016
5.22
 3,389,300 4.90 5.22 4.81 1,950 0 0.0
28/01/2016
4.90
 1,602,190 4.95 5.00 4.86 0 0 0
27/01/2016
4.95
 2,377,540 4.86 5.00 4.81 0 0 0
26/01/2016
4.86
 896,910 4.95 4.95 4.77 0 0 0
25/01/2016
4.95
 2,449,040 4.72 5.04 4.72 0 0 0
22/01/2016
4.72
 2,383,080 4.72 4.81 4.54 1,000 9,500 -0.1
21/01/2016
4.72
 1,809,870 4.72 4.81 4.54 95,930 0 1.0
20/01/2016
4.72
 1,443,390 4.95 4.95 4.72 0 0 0
19/01/2016
4.95
 1,375,720 4.72 4.95 4.68 109,500 0 1.2
18/01/2016
4.72
 1,876,580 4.90 4.90 4.59 0 0 0
15/01/2016
4.90
 1,693,190 4.95 5.00 4.81 0 0 0
14/01/2016
4.95
 1,115,980 4.95 4.95 4.81 0 0 0
13/01/2016
4.95
 1,091,660 5.04 5.13 4.95 0 0 0
12/01/2016
5.04
 933,620 4.90 5.09 4.86 0 10,000 -0.1
11/01/2016
4.90
 2,017,110 4.90 4.90 4.72 0 0 0
08/01/2016
4.90
 2,930,220 5.18 5.18 4.90 0 0 0
07/01/2016
5.18
 2,764,290 5.22 5.22 4.95 0 0 0
06/01/2016
5.22
 1,718,100 5.18 5.22 5.04 0 0 0
05/01/2016
5.18
 3,053,530 5.09 5.18 4.90 0 0 0
04/01/2016
5.09
 2,241,780 5.31 5.36 5.09 0 3,000 -0.0
31/12/2015
5.31
 2,519,140 5.31 5.36 5.13 0 0 0
30/12/2015
5.31
 1,585,980 5.27 5.31 5.13 0 0 0
29/12/2015
5.27
 3,566,890 5.00 5.27 4.68 4,000 0 0.0
28/12/2015
5.00
 2,069,100 5.36 5.36 5.00 5,000 0 0.1
25/12/2015
5.36
 2,255,900 5.45 5.45 5.31 0 0 0
24/12/2015
5.45
 1,405,180 5.45 5.49 5.36 0 0 0
23/12/2015
5.45
 1,064,810 5.45 5.45 5.31 0 0 0
22/12/2015
5.45
 1,676,270 5.40 5.49 5.31 0 13,500 -0.2
21/12/2015
5.40
 1,374,780 5.63 5.63 5.40 0 7,000 -0.1
18/12/2015
5.63
 1,247,460 5.72 5.72 5.54 0 2,000 -0.0
17/12/2015
5.72
 1,482,070 5.68 5.77 5.59 2,000 40,010 -0.5
16/12/2015
5.68
 2,502,500 5.54 5.72 5.40 17,000 0 0.2
15/12/2015
5.54
 1,449,690 5.40 5.63 5.40 6,700 0 0.1
14/12/2015
5.40
 1,457,380 5.18 5.49 5.18 4,010 0 0.0
11/12/2015
5.18
 3,295,620 5.22 5.22 4.95 5,740 0 0.1
10/12/2015
5.22
 1,126,750 5.59 5.59 5.22 2,000 0 0.0
09/12/2015
5.59
 503,500 5.68 5.68 5.40 23,050 0 0.3
08/12/2015
5.68
 1,612,320 5.68 5.77 5.31 38,000 0 0.4
07/12/2015
5.68
 1,107,250 6.09 6.18 5.68 27,000 0 0.3
04/12/2015
6.09
 1,623,160 6.54 6.58 6.09 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |