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)
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
11/02/2015
3.19
 12,960 3.15 3.19 3.10 0 0 0
10/02/2015
3.15
 92,980 3.06 3.19 3.06 38,700 0 0.3
09/02/2015
3.06
 52,340 3.10 3.10 3.06 26,000 0 0.2
06/02/2015
3.10
 29,640 3.06 3.15 3.06 8,950 0 0.1
05/02/2015
3.06
 18,310 3.10 3.15 3.02 5,500 0 0.0
04/02/2015
3.10
 87,410 3.06 3.15 3.02 26,630 0 0.2
03/02/2015
3.06
 123,610 3.15 3.15 3.02 0 0 0
02/02/2015
3.15
 52,050 3.23 3.23 3.15 0 0 0
30/01/2015
3.23
 119,630 3.32 3.32 3.19 0 20,000 -0.1
29/01/2015
3.32
 264,510 3.36 3.41 3.23 0 0 0
28/01/2015
3.36
 165,350 3.41 3.41 3.36 0 0 0
27/01/2015
3.41
 402,790 3.41 3.45 3.32 0 0 0
26/01/2015
3.41
 159,450 3.41 3.45 3.36 0 10,000 -0.1
23/01/2015
3.41
 190,340 3.36 3.45 3.32 20,000 0 0.2
22/01/2015
3.36
 68,630 3.36 3.41 3.32 0 0 0
21/01/2015
3.36
 135,230 3.41 3.49 3.36 0 0 0
20/01/2015
3.41
 529,880 3.19 3.41 3.19 10,000 0 0.1
19/01/2015
3.19
 151,380 3.19 3.23 3.15 0 0 0
16/01/2015
3.19
 63,490 3.19 3.23 3.15 0 0 0
15/01/2015
3.19
 97,230 3.19 3.23 3.10 0 20,300 -0.1
14/01/2015
3.19
 63,790 3.15 3.19 3.10 0 0 0
13/01/2015
3.15
 108,670 3.15 3.23 3.15 0 0 0
12/01/2015
3.15
 220,520 3.23 3.28 3.15 0 0 0
09/01/2015
3.23
 173,850 3.28 3.32 3.23 0 0 0
08/01/2015
3.28
 70,800 3.32 3.32 3.23 0 0 0
07/01/2015
3.32
 218,480 3.19 3.32 3.19 0 0 0
06/01/2015
3.19
 126,070 3.19 3.23 3.15 0 0 0
05/01/2015
3.19
 94,970 3.23 3.28 3.19 0 0 0
31/12/2014
3.23
 106,880 3.10 3.23 3.15 0 0 0
30/12/2014
3.10
 351,390 3.02 3.19 3.02 0 0 0
29/12/2014
3.02
 65,000 3.10 3.32 3.02 0 0 0
26/12/2014
3.10
 145,880 3.15 3.19 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |