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)
15/07/2015
4.96
 197,870 5.09 5.17 4.96 0 0 0
14/07/2015
5.09
 251,620 5.04 5.17 5.00 0 0 0
13/07/2015
5.04
 256,470 5.22 5.26 5.04 0 0 0
10/07/2015
5.22
 183,350 5.22 5.30 5.13 0 0 0
09/07/2015
5.22
 297,910 5.22 5.22 5.09 0 0 0
08/07/2015
5.22
 360,530 5.35 5.39 5.17 0 300 -0.0
07/07/2015
5.35
 446,800 5.39 5.47 5.30 0 0 0
06/07/2015
5.39
 872,150 5.04 5.39 5.13 300,000 0 3.7
03/07/2015
5.04
 275,640 5.04 5.13 5.00 300 0 0.0
02/07/2015
5.04
 494,710 4.83 5.04 4.74 0 6,000 -0.1
01/07/2015
4.83
 1,543,150 5.13 5.13 4.78 0 14,500 -0.2
30/06/2015
5.13
 1,039,640 5.47 5.47 5.13 0 15,000 -0.2
29/06/2015
5.47
 402,270 5.26 5.52 5.26 13,000 0 0.2
26/06/2015
5.26
 864,600 5.13 5.26 5.09 324,700 1,500 3.9
25/06/2015
5.13
 1,095,700 5.17 5.30 5.00 15,900 0 0.2
24/06/2015
5.17
 400,550 5.35 5.39 5.17 0 0 0
23/06/2015
5.35
 322,920 5.47 5.52 5.35 0 0 0
22/06/2015
5.47
 205,630 5.39 5.56 5.39 4,500 0 0.1
19/06/2015
5.39
 429,210 5.35 5.56 5.26 0 0 0
18/06/2015
5.35
 519,980 5.60 5.65 5.35 0 0 0
17/06/2015
5.60
 502,820 5.78 5.78 5.52 0 0 0
16/06/2015
5.78
 1,073,910 5.73 6.04 5.73 0 6,000 -0.1
15/06/2015
5.73
 589,880 5.65 5.82 5.65 1,000 4,000 -0.0
12/06/2015
5.65
 455,110 5.65 5.78 5.52 0 2,000 -0.0
11/06/2015
5.65
 752,700 5.43 5.78 5.43 0 3,630 -0.0
10/06/2015
5.43
 444,550 5.43 5.52 5.26 10,000 18,490 -0.1
09/06/2015
5.43
 1,100,830 5.56 5.56 5.35 2,000 7,500 -0.1
08/06/2015
5.56
 835,470 5.78 5.82 5.56 0 5,400 -0.1
05/06/2015
5.78
 774,030 5.47 5.82 5.30 230 18,000 -0.2
04/06/2015
5.47
 922,030 5.47 5.65 5.47 11,490 11,820 -0.0
03/06/2015
5.47
 773,190 5.13 5.47 5.17 5,500 0 0.1
02/06/2015
5.13
 1,095,770 5.09 5.22 4.91 30,000 0 0.4
01/06/2015
5.09
 1,257,530 5.43 5.47 5.09 0 14,180 -0.2
29/05/2015
5.43
 873,980 5.65 5.65 5.39 0 0 0
28/05/2015
5.65
 1,127,200 5.60 5.91 5.60 0 15,000 -0.2
27/05/2015
5.60
 627,290 5.47 5.73 5.35 26,000 0 0.3
26/05/2015
5.47
 1,097,260 5.60 5.69 5.39 0 17,000 -0.2
25/05/2015
5.60
 929,300 5.30 5.65 5.30 0 0 0
22/05/2015
5.30
 676,780 5.09 5.30 5.00 15,000 0 0.2
21/05/2015
5.09
 713,450 4.87 5.09 4.83 11,500 2,000 0.1
20/05/2015
4.87
 624,130 4.61 4.91 4.57 1,500 3,000 -0.0
19/05/2015
4.61
 644,630 4.61 4.70 4.53 0 5,000 -0.1
18/05/2015
4.61
 938,590 4.40 4.70 4.40 2,000 0 0.0
15/05/2015
4.40
 742,100 4.31 4.53 4.27 5,000 0 0.1
14/05/2015
4.31
 396,910 4.18 4.35 4.14 5,000 0 0.0
13/05/2015
4.18
 422,930 4.05 4.22 4.05 0 0 0
12/05/2015
4.05
 868,770 3.92 4.18 4.01 0 0 0
11/05/2015
3.92
 338,360 3.79 4.01 3.84 0 0 0
08/05/2015
3.79
 358,040 3.71 3.84 3.71 0 0 0
07/05/2015
3.71
 334,050 3.62 3.75 3.62 0 0 0
06/05/2015
3.62
 285,450 3.66 3.75 3.58 5,000 0 0.0
05/05/2015
3.66
 277,320 3.75 3.75 3.53 0 0 0
04/05/2015
3.75
 532,180 4.01 4.01 3.75 0 0 0
27/04/2015
4.01
 147,710 4.01 4.05 3.97 5,000 0 0.0
24/04/2015
4.01
 110,650 4.01 4.01 3.92 0 10,000 -0.1
23/04/2015
4.01
 292,160 4.01 4.10 3.92 0 0 0
22/04/2015
4.01
 302,770 4.14 4.14 4.01 0 0 0
21/04/2015
4.14
 281,730 4.01 4.14 4.01 0 0 0
20/04/2015
4.01
 325,370 4.14 4.14 4.01 0 0 0
17/04/2015
4.14
 846,650 3.97 4.22 3.88 15,000 0 0.1
16/04/2015
3.97
 234,660 3.97 4.01 3.92 0 0 0
15/04/2015
3.97
 363,870 3.92 4.01 3.88 0 5,000 -0.0
14/04/2015
3.92
 563,450 3.97 4.01 3.92 0 0 0
13/04/2015
3.97
 364,040 3.84 4.01 3.88 0 0 0
10/04/2015
3.84
 466,860 3.88 4.05 3.84 3,400 0 0.0
09/04/2015
3.88
 1,535,640 3.66 3.88 3.75 0 0 0
08/04/2015
3.66
 463,220 3.58 3.79 3.62 25,000 0 0.2
07/04/2015
3.58
 193,520 3.49 3.58 3.49 0 0 0
06/04/2015
3.49
 181,970 3.62 3.62 3.49 0 0 0
03/04/2015
3.62
 137,740 3.62 3.66 3.53 0 0 0
02/04/2015
3.62
 290,450 3.45 3.62 3.45 0 0 0
01/04/2015
3.45
 518,360 3.45 3.58 3.45 0 0 0
31/03/2015
3.45
 165,990 3.41 3.49 3.36 0 0 0
30/03/2015
3.41
 128,060 3.45 3.49 3.41 0 0 0
27/03/2015
3.45
 592,770 3.49 3.58 3.45 0 0 0
26/03/2015
3.49
 111,300 3.53 3.53 3.45 0 0 0
25/03/2015
3.53
 101,380 3.53 3.58 3.49 0 0 0
24/03/2015
3.53
 96,970 3.53 3.53 3.45 0 0 0
23/03/2015
3.53
 279,360 3.62 3.62 3.49 0 0 0
20/03/2015
3.62
 233,190 3.53 3.62 3.45 0 0 0
19/03/2015
3.53
 405,020 3.62 3.62 3.49 0 0 0
18/03/2015
3.62
 409,020 3.62 3.66 3.53 0 0 0
17/03/2015
3.62
 516,640 3.53 3.62 3.49 0 0 0
16/03/2015
3.53
 429,820 3.45 3.62 3.49 0 0 0
13/03/2015
3.45
 322,990 3.41 3.49 3.36 0 0 0
12/03/2015
3.41
 843,470 3.28 3.49 3.28 30,000 0 0.2
11/03/2015
3.28
 254,920 3.28 3.32 3.23 0 0 0
10/03/2015
3.28
 108,820 3.23 3.28 3.19 0 0 0
09/03/2015
3.23
 115,960 3.23 3.28 3.19 0 0 0
06/03/2015
3.23
 119,410 3.28 3.28 3.23 0 0 0
05/03/2015
3.28
 267,400 3.15 3.32 3.15 0 5,650 -0.0
04/03/2015
3.15
 178,920 3.15 3.19 3.15 0 0 0
03/03/2015
3.15
 140,850 3.15 3.15 3.10 0 0 0
02/03/2015
3.15
 62,740 3.15 3.15 3.10 0 0 0
27/02/2015
3.15
 78,760 3.19 3.19 3.15 0 0 0
26/02/2015
3.19
 39,300 3.15 3.19 3.10 0 0 0
25/02/2015
3.15
 113,880 3.23 3.23 3.15 0 0 0
24/02/2015
3.23
 75,040 3.19 3.23 3.19 0 0 0
13/02/2015
3.19
 131,660 3.15 3.19 3.10 0 0 0
12/02/2015
3.15
 55,470 3.19 3.23 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |