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)
08/08/2016
3.91
 319,290 4.00 4.00 3.91 0 0 0
05/08/2016
4.00
 524,410 4.04 4.09 3.91 0 0 0
04/08/2016
4.04
 328,740 4.13 4.18 4.04 0 0 0
03/08/2016
4.13
 398,140 4.09 4.13 4.04 0 0 0
02/08/2016
4.09
 430,830 4.22 4.22 4.09 0 0 0
01/08/2016
4.22
 223,100 4.18 4.27 4.13 0 0 0
29/07/2016
4.18
 538,310 4.27 4.36 4.13 0 0 0
28/07/2016
4.27
 360,660 4.31 4.31 4.27 0 0 0
27/07/2016
4.31
 839,980 4.13 4.40 4.27 0 0 0
26/07/2016
4.13
 374,920 4.18 4.22 4.13 2,000 0 0.0
25/07/2016
4.18
 249,700 4.13 4.22 4.09 0 0 0
22/07/2016
4.13
 566,500 4.22 4.22 4.09 500 10,000 -0.1
21/07/2016
4.22
 1,155,630 4.40 4.40 4.22 0 0 0
20/07/2016
4.40
 440,090 4.45 4.50 4.40 0 12,200 -0.1
19/07/2016
4.45
 625,100 4.45 4.59 4.40 10,440 0 0.1
18/07/2016
4.45
 256,500 4.45 4.54 4.45 5,700 0 0.1
15/07/2016
4.45
 306,120 4.50 4.54 4.40 8,000 1,850 0.1
14/07/2016
4.50
 687,460 4.63 4.68 4.50 72,000 1,000 0.7
13/07/2016
4.63
 942,920 4.36 4.63 4.54 0 50 -0.0
12/07/2016
4.36
 687,310 4.36 4.45 4.31 5,000 0 0.0
11/07/2016
4.36
 1,103,060 4.54 4.59 4.36 0 0 0
08/07/2016
4.54
 1,156,120 4.68 4.72 4.54 0 0 0
07/07/2016
4.68
 824,630 4.63 4.77 4.63 0 0 0
06/07/2016
4.63
 1,176,220 4.72 4.72 4.63 0 690 -0.0
05/07/2016
4.72
 2,131,600 4.59 4.81 4.68 0 10,050 -0.1
04/07/2016
4.59
 2,950,610 4.31 4.59 4.27 0 80 -0.0
01/07/2016
4.31
 1,123,090 4.31 4.36 4.22 0 0 0
30/06/2016
4.31
 543,780 4.31 4.36 4.22 0 0 0
29/06/2016
4.31
 1,205,910 4.27 4.31 4.22 2,000 0 0.0
28/06/2016
4.27
 687,880 4.27 4.27 4.18 22,900 0 0.2
27/06/2016
4.27
 564,360 4.27 4.27 4.13 0 0 0
24/06/2016
4.27
 1,682,380 4.40 4.40 4.13 9,350 12,000 -0.0
23/06/2016
4.40
 1,882,310 4.27 4.45 4.27 39,800 10,000 0.3
22/06/2016
4.27
 582,800 4.31 4.36 4.27 20 0 0.0
21/06/2016
4.31
 705,840 4.31 4.40 4.27 0 0 0
20/06/2016
4.31
 557,360 4.36 4.36 4.27 0 0 0
17/06/2016
4.36
 662,450 4.40 4.40 4.27 20 0 0.0
16/06/2016
4.40
 1,412,870 4.31 4.45 4.36 160 177,640 -1.7
15/06/2016
4.31
 713,660 4.40 4.40 4.27 3,000 0 0.0
14/06/2016
4.40
 617,490 4.40 4.40 4.31 0 0 0
13/06/2016
4.40
 924,350 4.45 4.50 4.36 0 0 0
10/06/2016
4.45
 1,874,240 4.31 4.50 4.22 30,000 150 0.3
09/06/2016
4.31
 552,810 4.31 4.36 4.27 0 0 0
08/06/2016
4.31
 1,917,570 4.22 4.40 4.22 38,000 10,000 0.3
07/06/2016
4.22
 875,570 4.27 4.27 4.13 3,000 25,000 -0.2
06/06/2016
4.27
 529,110 4.31 4.36 4.22 2,250 0 0.0
03/06/2016
4.31
 1,046,070 4.31 4.45 4.31 0 0 0
02/06/2016
4.31
 1,409,930 4.04 4.31 4.04 35,000 0 0.3
01/06/2016
4.04
 480,160 4.13 4.13 4.04 0 0 0
31/05/2016
4.13
 481,320 4.13 4.18 4.04 0 0 0
30/05/2016
4.13
 494,260 4.04 4.13 4.00 600 0 0.0
27/05/2016
4.04
 603,620 4.13 4.13 4.04 400 0 0.0
26/05/2016
4.13
 596,230 4.18 4.18 4.09 0 0 0
25/05/2016
4.18
 630,830 4.22 4.27 4.13 290 0 0.0
24/05/2016
4.22
 517,060 4.22 4.22 4.13 90 0 0.0
23/05/2016
4.22
 573,440 4.27 4.27 4.18 10 0 0
20/05/2016
4.27
 537,980 4.27 4.27 4.18 0 0 0
19/05/2016
4.27
 819,300 4.22 4.31 4.13 0 0 0
18/05/2016
4.22
 800,160 4.31 4.31 4.18 0 0 0
17/05/2016
4.31
 745,230 4.36 4.36 4.27 2,000 0 0.0
16/05/2016
4.36
 1,085,620 4.18 4.40 4.22 7,530 100 0.1
13/05/2016
4.18
 1,578,680 4.31 4.31 4.09 100 15,000 -0.1
12/05/2016
4.31
 673,590 4.40 4.40 4.31 0 0 0
11/05/2016
4.40
 859,000 4.36 4.45 4.31 0 0 0
10/05/2016
4.36
 2,627,340 4.59 4.59 4.27 100 197,000 -1.9
09/05/2016
4.59
 2,527,050 4.90 4.95 4.59 0 0 0
06/05/2016
4.90
 1,081,820 4.95 4.95 4.86 10 0 0.0
05/05/2016
4.95
 1,423,350 4.95 5.04 4.90 0 10,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |