CTCP Quốc tế Sơn Hà (shi)

14.55
0.10
(0.69%)
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
(2026-08-18) 		0.45 3.21% 6,134,800 2,400 0
14
14.65
14.55
2 tháng
(2026-07-20) 		0.25 1.76% 10,348,900 2,400 0
13.95
14.65
14.55
3 tháng
(2026-06-19) 		0.35 2.48% 13,420,000 2,400 0
13.95
14.65
14.55
6 tháng
(2026-03-23) 		0.40 2.85% 32,850,100 2,400 0
13.75
15
14.55
12 tháng
(2025-09-22) 		0.30 2.12% 91,885,100 2,400 0
13.70
18.05
14.55
24 tháng
(2024-09-27) 		0.35 2.52% 192,468,600 2,400 0
13.33
18.05
14.55
36 tháng
(2023-10-03) 		1.21 9.15% 297,112,500 2,400 0
12.81
18.05
14.55
60 tháng
(2021-10-13) 		-0.10 -0.69% 562,501,700 29,338 -2.5
12.21
18.21
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |