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)
28/04/2014
2.42
 48,250 2.46 2.58 2.42 0 0 0
25/04/2014
2.46
 111,730 2.58 2.62 2.46 0 8,000 -0.1
24/04/2014
2.58
 57,980 2.50 2.58 2.50 10,000 0 0.1
23/04/2014
2.50
 45,850 2.54 2.62 2.50 0 0 0
22/04/2014
2.54
 156,460 2.54 2.58 2.46 0 0 0
21/04/2014
2.54
 102,780 2.50 2.58 2.46 0 0 0
18/04/2014
2.50
 102,820 2.46 2.62 2.42 0 0 0
17/04/2014
2.46
 228,410 2.54 2.70 2.46 30,000 0 0.2
16/04/2014
2.54
 193,780 2.62 2.62 2.46 0 0 0
15/04/2014
2.62
 148,850 2.78 2.82 2.62 0 0 0
14/04/2014
2.78
 347,900 2.90 3.10 2.78 8,700 0 0.1
11/04/2014
2.90
 781,040 2.74 2.90 2.86 199,980 0 1.5
10/04/2014
2.74
 416,740 2.58 2.74 2.58 270,850 0 1.9
08/04/2014
2.58
 152,700 2.42 2.58 2.42 23,000 0 0.1
07/04/2014
2.42
 115,660 2.34 2.42 2.30 20,000 0 0.1
04/04/2014
2.34
 643,480 2.50 2.58 2.34 0 0 0
03/04/2014
2.50
 114,670 2.34 2.50 2.34 0 15,000 -0.1
02/04/2014
2.34
 174,300 2.50 2.50 2.34 0 0 0
01/04/2014
2.50
 107,650 2.58 2.58 2.42 0 0 0
31/03/2014
2.58
 86,610 2.70 2.70 2.54 0 0 0
28/03/2014
2.70
 63,120 2.62 2.70 2.58 0 0 0
27/03/2014
2.62
 111,410 2.62 2.62 2.50 0 0 0
26/03/2014
2.62
 292,160 2.78 2.82 2.62 0 0 0
25/03/2014
2.78
 163,740 2.94 3.06 2.78 0 0 0
24/03/2014
2.94
 506,260 2.78 2.94 2.70 0 0 0
21/03/2014
2.78
 195,800 2.66 2.78 2.62 0 0 0
20/03/2014
2.66
 90,950 2.62 2.74 2.62 0 0 0
19/03/2014
2.62
 167,620 2.70 2.70 2.54 0 0 0
18/03/2014
2.70
 74,910 2.62 2.74 2.58 0 0 0
17/03/2014
2.62
 174,720 2.46 2.62 2.46 0 0 0
14/03/2014
2.46
 416,480 2.42 2.54 2.42 0 0 0
13/03/2014
2.42
 50,890 2.38 2.46 2.34 0 0 0
12/03/2014
2.38
 159,500 2.42 2.46 2.38 0 0 0
11/03/2014
2.42
 167,720 2.46 2.54 2.38 0 0 0
10/03/2014
2.46
 227,280 2.30 2.46 2.34 0 0 0
07/03/2014
2.30
 241,490 2.22 2.34 2.22 0 0 0
06/03/2014
2.22
 119,320 2.14 2.22 2.06 0 0 0
05/03/2014
2.14
 27,850 2.10 2.14 2.06 0 0 0
04/03/2014
2.10
 32,410 2.06 2.10 2.02 0 0 0
03/03/2014
2.06
 104,580 2.18 2.18 2.06 0 5,000 -0.0
28/02/2014
2.18
 61,170 2.26 2.26 2.14 0 0 0
27/02/2014
2.26
 194,540 2.22 2.34 2.22 15,000 0 0.1
26/02/2014
2.22
 177,250 2.10 2.22 2.06 5,000 0 0.0
25/02/2014
2.10
 222,380 2.14 2.14 2.02 0 5,000 -0.0
24/02/2014
2.14
 62,790 2.14 2.14 2.02 0 0 0
21/02/2014
2.14
 218,080 2.18 2.18 2.06 0 0 0
20/02/2014
2.18
 592,430 2.06 2.18 2.06 5,000 0 0.0
19/02/2014
2.06
 61,400 1.94 2.06 2.02 0 0 0
18/02/2014
1.94
 81,220 1.90 1.94 1.87 0 0 0
17/02/2014
1.90
 100,170 1.87 1.90 1.83 0 23,500 -0.1
14/02/2014
1.87
 25,170 1.87 1.90 1.83 0 0 0
13/02/2014
1.87
 111,730 1.87 1.90 1.83 0 0 0
12/02/2014
1.87
 61,080 1.87 1.90 1.79 100 0 0.0
11/02/2014
1.87
 46,090 1.94 1.94 1.87 0 0 0
10/02/2014
1.94
 85,530 1.83 1.94 1.83 0 0 0
07/02/2014
1.83
 45,680 1.75 1.83 1.75 0 0 0
06/02/2014
1.75
 34,410 1.75 1.79 1.71 0 0 0
27/01/2014
1.75
 3,980 1.83 1.83 1.75 0 0 0
24/01/2014
1.83
 50,810 1.83 1.83 1.71 0 0 0
23/01/2014
1.83
 7,750 1.83 1.83 1.75 0 0 0
22/01/2014
1.83
 61,070 1.83 1.83 1.71 0 0 0
21/01/2014
1.83
 2,090 1.83 1.83 1.75 0 0 0
20/01/2014
1.83
 22,580 1.79 1.87 1.79 0 0 0
17/01/2014
1.79
 13,470 1.90 1.90 1.79 0 0 0
16/01/2014
1.90
 26,110 1.90 1.90 1.83 0 0 0
15/01/2014
1.90
 69,770 1.90 1.90 1.83 0 0 0
14/01/2014
1.90
 47,560 1.87 1.90 1.79 0 0 0
13/01/2014
1.87
 11,190 1.90 1.90 1.83 0 0 0
10/01/2014
1.90
 51,170 1.90 1.90 1.83 0 0 0
09/01/2014
1.90
 93,210 1.79 1.90 1.79 0 0 0
08/01/2014
1.79
 42,610 1.79 1.83 1.75 0 0 0
07/01/2014
1.79
 106,080 1.87 1.87 1.75 0 0 0
06/01/2014
1.87
 9,060 1.87 1.87 1.83 0 0 0
03/01/2014
1.87
 8,790 1.90 1.90 1.83 0 0 0
02/01/2014
1.90
 19,480 1.87 1.90 1.79 0 0 0
31/12/2013
1.87
 121,490 1.87 1.87 1.75 0 0 0
30/12/2013
1.87
 41,150 1.90 1.90 1.83 0 0 0
27/12/2013
1.90
 19,180 1.90 1.90 1.87 0 0 0
26/12/2013
1.90
 19,020 1.90 1.90 1.87 0 0 0
25/12/2013
1.90
 38,130 1.87 1.90 1.87 0 0 0
24/12/2013
1.87
 41,850 1.90 1.90 1.87 0 0 0
23/12/2013
1.90
 26,240 1.87 1.94 1.87 0 0 0
20/12/2013
1.87
 19,650 1.94 1.94 1.87 0 0 0
19/12/2013
1.94
 67,620 1.94 1.94 1.83 0 3,000 -0.0
18/12/2013
1.94
 12,770 1.94 1.94 1.87 0 0 0
17/12/2013
1.94
 25,430 1.83 1.94 1.83 0 0 0
16/12/2013
1.83
 43,000 1.90 1.90 1.79 0 0 0
13/12/2013
1.90
 21,480 1.90 1.90 1.79 0 0 0
12/12/2013
1.90
 76,480 1.79 1.90 1.67 0 0 0
11/12/2013
1.79
 129,390 1.90 1.94 1.79 0 0 0
10/12/2013
1.90
 75,320 2.02 2.02 1.90 0 0 0
09/12/2013
2.02
 70,920 1.94 2.02 1.94 0 0 0
06/12/2013
1.94
 48,770 2.02 2.02 1.94 0 0 0
05/12/2013
2.02
 45,940 2.06 2.06 1.94 0 0 0
04/12/2013
2.06
 82,730 1.98 2.06 1.98 0 0 0
03/12/2013
1.98
 120,400 1.98 2.10 1.90 0 0 0
02/12/2013
1.98
 131,480 2.10 2.10 1.98 0 0 0
29/11/2013
2.10
 43,580 2.22 2.22 2.10 0 0 0
28/11/2013
2.22
 158,540 2.22 2.30 2.18 0 0 0
27/11/2013
2.22
 606,290 2.10 2.22 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |