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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |