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)
22/09/2014
3.01
 154,080 3.05 3.14 3.01 0 10,000 -0.1
19/09/2014
3.05
 160,220 3.09 3.14 2.97 0 10,000 -0.1
18/09/2014
3.09
 254,080 3.18 3.22 3.05 0 10,000 -0.1
17/09/2014
3.18
 307,770 3.34 3.34 3.18 0 0 0
16/09/2014
3.34
 794,150 3.22 3.42 3.14 10,000 263,640 -2.1
15/09/2014
3.22
 855,460 3.01 3.22 2.93 10,000 1,350 0.1
12/09/2014
3.01
 207,310 3.05 3.14 2.93 0 0 0
11/09/2014
3.05
 522,690 2.93 3.14 2.97 0 0 0
10/09/2014
2.93
 552,160 2.77 2.93 2.73 0 0 0
09/09/2014
2.77
 494,550 2.77 2.93 2.73 0 34,400 -0.2
08/09/2014
2.77
 708,120 2.69 2.85 2.69 0 0 0
05/09/2014
2.69
 101,870 2.65 2.69 2.61 0 0 0
04/09/2014
2.65
 64,290 2.69 2.73 2.65 0 0 0
03/09/2014
2.69
 146,980 2.65 2.73 2.65 0 9,000 -0.1
29/08/2014
2.65
 22,170 2.61 2.65 2.57 0 0 0
28/08/2014
2.61
 38,350 2.69 2.69 2.61 0 0 0
27/08/2014
2.69
 111,810 2.65 2.69 2.57 0 0 0
26/08/2014
2.65
 151,760 2.69 2.69 2.57 0 60,680 -0.4
25/08/2014
2.69
 104,180 2.65 2.77 2.65 0 1,000 -0.0
22/08/2014
2.65
 93,720 2.61 2.69 2.61 0 0 0
21/08/2014
2.61
 51,820 2.73 2.73 2.61 0 0 0
20/08/2014
2.73
 94,190 2.61 2.77 2.53 0 0 0
19/08/2014
2.61
 75,000 2.69 2.69 2.57 0 0 0
18/08/2014
2.69
 188,300 2.81 2.81 2.69 0 0 0
15/08/2014
2.81
 76,020 2.77 2.81 2.65 0 0 0
14/08/2014
2.77
 313,680 2.69 2.85 2.77 20,000 0 0.1
13/08/2014
2.69
 321,080 2.53 2.69 2.53 0 0 0
12/08/2014
2.53
 86,820 2.49 2.65 2.49 0 0 0
11/08/2014
2.49
 88,880 2.65 2.65 2.49 0 0 0
08/08/2014
2.65
 159,990 2.49 2.65 2.49 0 0 0
07/08/2014
2.49
 219,820 2.33 2.49 2.41 0 0 0
06/08/2014
2.33
 97,180 2.21 2.33 2.21 0 0 0
05/08/2014
2.21
 17,530 2.25 2.25 2.17 0 0 0
04/08/2014
2.25
 290 2.29 2.29 2.21 0 0 0
01/08/2014: Quyền mua cổ phiếu: 87/10 Giá: 5 (Volume + 11.49%, Ratio=0.11)
01/08/2014
2.29
 47,480 2.26 2.29 2.21 25,560 0 0.1
31/07/2014
2.26
 38,390 2.18 2.30 2.10 0 3,000 -0.0
30/07/2014
2.18
 8,910 2.14 2.18 2.10 0 0 0
29/07/2014
2.14
 2,190 2.14 2.18 2.14 0 0 0
28/07/2014
2.14
 48,100 2.18 2.22 2.10 8,380 0 0.0
25/07/2014
2.18
 9,460 2.26 2.26 2.18 0 0 0
24/07/2014
2.26
 13,220 2.22 2.30 2.22 0 0 0
23/07/2014
2.22
 11,450 2.30 2.30 2.22 1,000 0 0.0
22/07/2014
2.30
 720 2.30 2.34 2.22 0 0 0
21/07/2014
2.30
 25,580 2.26 2.34 2.22 0 0 0
18/07/2014
2.26
 49,800 2.30 2.34 2.26 0 3,000 -0.0
17/07/2014
2.30
 25,260 2.22 2.30 2.26 22,740 0 0.1
16/07/2014
2.22
 68,250 2.30 2.34 2.22 0 0 0
15/07/2014
2.30
 36,100 2.34 2.34 2.22 0 0 0
14/07/2014
2.34
 26,770 2.30 2.34 2.22 0 0 0
11/07/2014
2.30
 1,480 2.30 2.30 2.30 0 0 0
10/07/2014
2.30
 92,390 2.34 2.34 2.22 25,050 2,500 0.1
09/07/2014
2.34
 26,880 2.38 2.38 2.26 0 0 0
08/07/2014
2.38
 41,890 2.38 2.38 2.26 29,700 0 0.2
07/07/2014
2.38
 144,020 2.26 2.38 2.22 7,500 0 0.0
04/07/2014
2.26
 40,780 2.26 2.26 2.22 0 0 0
03/07/2014
2.26
 87,280 2.26 2.30 2.22 0 0 0
02/07/2014
2.26
 42,890 2.22 2.26 2.18 0 0 0
01/07/2014
2.22
 60,110 2.22 2.22 2.14 0 51,760 -0.3
30/06/2014
2.22
 10,030 2.18 2.22 2.18 0 0 0
27/06/2014
2.18
 41,940 2.26 2.26 2.18 0 0 0
26/06/2014
2.26
 64,060 2.18 2.26 2.10 0 0 0
25/06/2014
2.18
 29,010 2.18 2.18 2.10 0 0 0
24/06/2014
2.18
 23,810 2.10 2.18 2.10 0 0 0
23/06/2014
2.10
 15,730 2.18 2.22 2.10 0 0 0
20/06/2014
2.18
 30,920 2.22 2.22 2.14 0 0 0
19/06/2014
2.22
 63,080 2.26 2.26 2.14 0 0 0
18/06/2014
2.26
 63,950 2.18 2.26 2.18 0 0 0
17/06/2014
2.18
 45,910 2.10 2.22 2.06 0 0 0
16/06/2014
2.10
 21,100 2.18 2.18 2.10 0 0 0
13/06/2014
2.18
 45,430 2.22 2.22 2.14 0 0 0
12/06/2014
2.22
 23,170 2.22 2.22 2.14 0 0 0
11/06/2014
2.22
 22,350 2.18 2.22 2.14 0 0 0
10/06/2014
2.18
 58,180 2.18 2.22 2.10 0 0 0
09/06/2014
2.18
 29,100 2.18 2.22 2.14 0 0 0
06/06/2014
2.18
 40,260 2.14 2.18 2.10 0 0 0
05/06/2014
2.14
 28,070 2.10 2.14 2.06 0 0 0
04/06/2014
2.10
 144,970 2.22 2.22 2.10 0 0 0
03/06/2014
2.22
 53,460 2.22 2.26 2.18 0 0 0
02/06/2014
2.22
 12,910 2.22 2.30 2.14 0 0 0
30/05/2014
2.22
 106,020 2.34 2.34 2.22 0 0 0
29/05/2014
2.34
 247,670 2.26 2.38 2.26 0 0 0
28/05/2014
2.26
 52,620 2.26 2.30 2.22 0 0 0
27/05/2014
2.26
 171,600 2.18 2.30 2.18 0 0 0
26/05/2014
2.18
 40,950 2.14 2.18 2.06 0 0 0
23/05/2014
2.14
 79,470 2.18 2.26 2.10 0 0 0
22/05/2014
2.18
 35,240 2.30 2.38 2.18 0 0 0
21/05/2014
2.30
 196,400 2.18 2.30 2.14 0 63,000 -0.3
20/05/2014
2.18
 94,630 2.18 2.18 2.06 0 30,000 -0.2
19/05/2014
2.18
 37,910 2.18 2.18 2.06 0 0 0
16/05/2014
2.18
 121,790 2.18 2.18 2.06 0 0 0
15/05/2014
2.18
 153,260 2.10 2.18 1.98 0 0 0
14/05/2014
2.10
 46,310 2.02 2.14 1.94 0 0 0
13/05/2014
2.02
 72,870 2.14 2.18 2.02 0 0 0
12/05/2014
2.14
 152,850 2.30 2.30 2.14 0 0 0
09/05/2014
2.30
 25,530 2.38 2.38 2.22 0 0 0
08/05/2014
2.38
 198,440 2.46 2.46 2.30 130,020 0 0.8
07/05/2014
2.46
 13,200 2.42 2.50 2.38 0 0 0
06/05/2014
2.42
 146,920 2.42 2.46 2.26 79,980 0 0.5
05/05/2014
2.42
 93,040 2.42 2.50 2.38 0 0 0
29/04/2014
2.42
 42,220 2.42 2.54 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |