CTCP Quốc tế Sơn Hà (shi)

13.90
-0.10
(-0.71%)
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
(2025-12-29) 		-0.60 -4.11% 9,345,200 -246,400 -3.5
13.80
14.80
13.90
2 tháng
(2025-12-01) 		-0.60 -4.11% 20,003,100 106,000 2.5
13.80
18.05
13.90
3 tháng
(2025-10-30) 		-0.40 -2.78% 30,876,800 98,100 2.4
13.80
18.05
13.90
6 tháng
(2025-08-01) 		-0.80 -5.41% 53,851,500 -99,000 -0.4
13.80
18.05
13.90
12 tháng
(2025-02-03) 		-0.48 -3.29% 102,155,500 -12,792 0.9
13.71
18.05
13.90
24 tháng
(2024-02-15) 		1.19 9.29% 199,141,000 349,493 6.5
12.81
18.05
13.90
36 tháng
(2023-02-13) 		0.48 3.52% 292,719,700 193,193 4.1
12.24
18.05
13.90
60 tháng
(2021-02-23) 		5.02 55.93% 695,530,800 -298,379 -7.1
8.66
24.05
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
3.42
 204,780 3.38 3.42 3.30 0 0 0
10/11/2014
3.38
 349,680 3.34 3.42 3.34 1,000 0 0.0
07/11/2014
3.34
 769,140 3.18 3.34 3.22 0 210,000 -1.7
06/11/2014
3.18
 53,250 3.14 3.18 3.09 0 0 0
05/11/2014
3.14
 105,950 3.09 3.18 3.05 0 0 0
04/11/2014
3.09
 111,910 3.09 3.22 3.09 0 0 0
03/11/2014
3.09
 75,800 3.18 3.22 3.09 0 0 0
31/10/2014
3.18
 22,920 3.05 3.18 3.05 0 0 0
30/10/2014
3.05
 94,720 3.18 3.18 3.05 0 0 0
29/10/2014
3.18
 43,400 3.18 3.22 3.18 0 0 0
28/10/2014
3.18
 64,180 3.05 3.18 2.93 0 0 0
27/10/2014
3.05
 139,600 3.26 3.26 3.05 0 0 0
24/10/2014
3.26
 81,690 3.22 3.26 3.09 0 0 0
23/10/2014
3.22
 133,020 3.18 3.38 3.18 0 0 0
22/10/2014
3.18
 147,010 2.97 3.18 2.97 0 0 0
21/10/2014
2.97
 108,780 3.05 3.09 2.97 0 4,000 -0.0
20/10/2014
3.05
 37,510 3.05 3.09 3.05 0 0 0
17/10/2014
3.05
 162,090 3.01 3.09 2.97 0 0 0
16/10/2014
3.01
 276,260 3.22 3.22 3.01 0 0 0
15/10/2014
3.22
 132,780 3.22 3.22 3.05 0 0 0
14/10/2014
3.22
 183,160 3.34 3.38 3.18 0 0 0
13/10/2014
3.34
 75,720 3.34 3.38 3.22 0 0 0
10/10/2014
3.34
 279,390 3.30 3.42 3.30 0 0 0
09/10/2014
3.30
 258,250 3.34 3.38 3.30 0 0 0
08/10/2014
3.34
 494,890 3.46 3.46 3.26 0 0 0
07/10/2014
3.46
 317,840 3.50 3.54 3.38 0 0 0
06/10/2014
3.50
 166,580 3.46 3.62 3.42 4,000 0 0.0
03/10/2014
3.46
 957,730 3.26 3.46 3.22 0 96,980 -0.8
02/10/2014
3.26
 298,540 3.22 3.26 3.22 0 0 0
01/10/2014
3.22
 295,240 3.22 3.30 3.18 0 13,260 -0.1
30/09/2014
3.22
 221,170 3.26 3.30 3.14 0 500 -0.0
29/09/2014
3.26
 255,960 3.18 3.26 3.09 0 0 0
26/09/2014
3.18
 250,190 3.22 3.30 3.18 0 0 0
25/09/2014
3.22
 279,990 3.14 3.22 3.05 0 0 0
24/09/2014
3.14
 383,770 3.05 3.22 3.05 0 0 0
23/09/2014
3.05
 304,520 3.01 3.18 3.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |