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)
16/03/2016
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
03/12/2015
6.54
 680,770 6.58 6.63 6.27 13,000 0 0.2
02/12/2015
6.58
 1,152,010 6.63 6.86 6.22 25,210 0 0.4
01/12/2015
6.63
 496,820 7.08 7.08 6.63 18,000 0 0.3
30/11/2015
7.08
 837,350 7.58 7.58 7.08 9,000 105,520 -1.5
27/11/2015
7.58
 548,370 8.13 8.13 7.58 0 113,240 -1.9
26/11/2015
8.13
 1,486,540 8.72 8.72 8.13 0 0 0
25/11/2015
8.72
 3,399,840 8.17 8.72 8.04 10,000 0 0.2
24/11/2015
8.17
 3,928,540 8.40 8.40 7.86 0 600 -0.0
23/11/2015
8.40
 4,169,600 8.13 8.49 7.63 0 51,000 -0.9
20/11/2015
8.13
 2,362,930 7.86 8.17 7.77 0 9,500 -0.2
19/11/2015
7.86
 1,792,580 7.77 7.90 7.63 510 5,490 -0.1
18/11/2015
7.77
 2,961,130 7.27 7.77 7.13 6,760 22,000 -0.2
17/11/2015
7.27
 2,681,580 7.49 7.58 7.08 0 0 0
16/11/2015
7.49
 3,113,270 7.22 7.49 7.08 0 61,000 -1.0
13/11/2015
7.22
 3,887,590 6.81 7.22 6.81 0 21,800 -0.3
12/11/2015
6.81
 1,746,220 6.72 6.81 6.58 100,000 0 1.5
11/11/2015
6.72
 2,169,900 6.54 6.81 6.49 10,000 0 0.1
10/11/2015
6.54
 970,110 6.63 6.72 6.49 0 0 0
09/11/2015
6.63
 4,576,500 6.27 6.63 6.18 0 3,000 -0.0
06/11/2015
6.27
 1,147,200 6.31 6.31 6.18 1,000 2,000 -0.0
05/11/2015
6.31
 1,340,920 6.27 6.31 6.18 0 0 0
04/11/2015
6.27
 1,738,260 6.22 6.36 6.13 3,000 0 0.0
03/11/2015
6.22
 1,648,070 6.04 6.27 6.04 4,000 0 0.1
02/11/2015
6.04
 1,239,070 6.18 6.31 6.04 0 9,170 -0.1
30/10/2015
6.18
 1,348,950 6.31 6.36 6.18 0 0 0
29/10/2015
6.31
 1,364,910 6.31 6.45 6.27 1,500 0 0.0
28/10/2015
6.31
 1,988,240 6.09 6.36 6.09 0 10,000 -0.1
27/10/2015
6.09
 694,820 6.13 6.22 6.04 0 3,110 -0.0
26/10/2015
6.13
 924,140 6.09 6.22 6.13 0 30,000 -0.4
23/10/2015
6.09
 1,036,920 6.36 6.45 6.09 1,000 0 0.0
22/10/2015
6.36
 1,770,090 6.27 6.36 6.13 20,000 30,000 -0.1
21/10/2015
6.27
 639,220 6.31 6.40 6.27 13,690 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |