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)
11/10/2013
1.53
 44,410 1.49 1.53 1.45 0 0 0
10/10/2013
1.49
 10,240 1.56 1.56 1.49 0 0 0
09/10/2013
1.56
 28,230 1.56 1.60 1.49 0 0 0
08/10/2013
1.56
 27,580 1.56 1.56 1.49 0 0 0
07/10/2013
1.56
 11,780 1.60 1.64 1.56 0 0 0
04/10/2013
1.60
 30,020 1.56 1.60 1.56 0 0 0
03/10/2013
1.56
 85,640 1.53 1.56 1.49 0 0 0
02/10/2013
1.53
 53,820 1.49 1.56 1.49 0 0 0
01/10/2013
1.49
 45,460 1.56 1.56 1.49 0 0 0
30/09/2013
1.56
 43,630 1.53 1.56 1.45 0 0 0
27/09/2013
1.53
 226,270 1.45 1.53 1.42 0 0 0
26/09/2013
1.45
 42,760 1.45 1.49 1.45 0 0 0
25/09/2013
1.45
 40,410 1.45 1.45 1.38 0 0 0
24/09/2013
1.45
 50,330 1.42 1.49 1.38 0 0 0
23/09/2013
1.42
 51,030 1.42 1.42 1.34 0 0 0
20/09/2013
1.42
 31,580 1.45 1.45 1.38 0 0 0
19/09/2013
1.45
 10,420 1.38 1.45 1.42 0 0 0
18/09/2013
1.38
 27,760 1.38 1.42 1.38 0 0 0
17/09/2013
1.38
 25,970 1.42 1.42 1.34 0 0 0
16/09/2013
1.42
 30,460 1.42 1.42 1.38 0 0 0
13/09/2013
1.42
 29,390 1.42 1.42 1.38 0 0 0
12/09/2013
1.42
 36,670 1.42 1.45 1.38 0 0 0
11/09/2013
1.42
 70,650 1.49 1.53 1.42 0 0 0
10/09/2013
1.49
 26,950 1.53 1.53 1.49 0 0 0
09/09/2013
1.53
 117,260 1.49 1.56 1.49 0 0 0
06/09/2013
1.49
 222,010 1.42 1.49 1.42 0 0 0
05/09/2013
1.42
 7,880 1.34 1.42 1.42 0 0 0
04/09/2013
1.34
 13,240 1.27 1.34 1.30 0 2,262,862 -8.1
03/09/2013
1.27
 38,510 1.34 1.34 1.27 0 0 0
30/08/2013
1.34
 60,940 1.34 1.38 1.30 0 0 0
29/08/2013
1.34
 66,040 1.42 1.42 1.34 0 0 0
28/08/2013
1.42
 257,990 1.42 1.49 1.38 51,760 120,580 -0.3
27/08/2013
1.42
 230,400 1.34 1.42 1.42 0 120,000 -0.5
26/08/2013
1.34
 159,820 1.27 1.34 1.23 0 0 0
23/08/2013
1.27
 78,870 1.23 1.27 1.23 0 53,080 -0.2
22/08/2013
1.23
 19,230 1.23 1.27 1.23 0 5,300 -0.0
21/08/2013
1.23
 110,550 1.27 1.27 1.23 0 79,510 -0.3
20/08/2013
1.27
 144,460 1.30 1.38 1.23 0 85,060 -0.3
19/08/2013
1.30
 104,340 1.30 1.34 1.30 0 101,970 -0.4
16/08/2013
1.30
 107,940 1.27 1.34 1.27 0 96,880 -0.3
15/08/2013
1.27
 178,660 1.30 1.30 1.23 0 173,520 -0.6
14/08/2013
1.30
 87,120 1.38 1.42 1.30 0 75,770 -0.3
13/08/2013
1.38
 26,910 1.45 1.49 1.38 0 20,420 -0.1
12/08/2013
1.45
 15,080 1.53 1.53 1.45 0 12,030 -0.0
09/08/2013
1.53
 23,160 1.64 1.64 1.53 0 23,160 -0.1
08/08/2013
1.64
 1,020 1.56 1.64 1.60 0 0 0
07/08/2013
1.56
 14,140 1.68 1.68 1.56 0 8,640 -0.0
06/08/2013
1.68
 2,340 1.75 1.75 1.68 0 0 0
05/08/2013
1.75
 2,910 1.68 1.75 1.71 0 0 0
02/08/2013
1.68
 2,010 1.75 1.75 1.68 0 0 0
01/08/2013
1.75
 2,280 1.68 1.75 1.71 0 0 0
31/07/2013
1.68
 19,070 1.79 1.79 1.68 0 0 0
30/07/2013
1.79
 10 1.79 1.79 1.79 0 0 0
29/07/2013
1.79
 2,550 1.75 1.79 1.71 0 0 0
26/07/2013
1.75
 530 1.75 1.75 1.71 0 0 0
25/07/2013
1.75
 20,940 1.83 1.83 1.71 0 0 0
24/07/2013
1.83
 6,030 1.79 1.83 1.68 0 0 0
23/07/2013
1.79
 2,120 1.75 1.79 1.71 0 0 0
22/07/2013
1.75
 11,250 1.86 1.86 1.75 0 0 0
19/07/2013
1.86
 3,780 1.90 1.90 1.83 0 0 0
18/07/2013
1.90
 3,360 1.90 1.94 1.86 0 0 0
17/07/2013
1.90
 11,700 1.86 1.94 1.90 0 0 0
16/07/2013
1.86
 3,990 1.90 1.94 1.86 0 0 0
15/07/2013
1.90
 9,020 1.86 1.94 1.86 0 0 0
12/07/2013
1.86
 9,780 1.97 1.97 1.86 0 0 0
11/07/2013
1.97
 3,100 2.01 2.01 1.90 0 0 0
10/07/2013
2.01
 1,010 1.97 2.01 1.90 0 0 0
09/07/2013
1.97
 9,110 1.94 1.97 1.83 0 0 0
08/07/2013
1.94
 5,980 2.05 2.05 1.94 0 0 0
05/07/2013
2.05
 8,050 2.01 2.05 1.94 0 0 0
04/07/2013
2.01
 7,560 2.09 2.09 2.01 0 0 0
03/07/2013
2.09
 49,250 2.05 2.16 1.97 0 0 0
02/07/2013
2.05
 6,650 1.94 2.05 2.01 0 0 0
01/07/2013
1.94
 1,220 1.97 2.05 1.94 0 0 0
28/06/2013
1.97
 7,970 2.09 2.09 1.97 0 0 0
27/06/2013
2.09
 30 2.09 2.09 2.01 0 0 0
26/06/2013
2.09
 20,840 2.01 2.09 1.94 0 0 0
25/06/2013
2.01
 4,240 2.12 2.12 2.01 0 0 0
24/06/2013
2.12
 17,250 2.12 2.12 2.09 0 0 0
21/06/2013
2.12
 1,120 2.09 2.12 2.05 0 0 0
20/06/2013
2.09
 9,860 2.09 2.20 2.09 0 0 0
19/06/2013
2.09
 24,600 1.97 2.09 1.97 0 0 0
18/06/2013
1.97
 25,730 2.05 2.09 1.94 0 0 0
17/06/2013
2.05
 7,950 2.01 2.05 1.94 0 0 0
14/06/2013
2.01
 36,950 2.12 2.12 2.01 0 0 0
13/06/2013
2.12
 6,560 2.12 2.12 2.01 0 0 0
12/06/2013
2.12
 3,000 2.12 2.12 2.12 0 0 0
11/06/2013
2.12
 10,270 2.12 2.16 2.12 0 0 0
10/06/2013
2.12
 45,710 2.16 2.27 2.01 0 0 0
07/06/2013
2.16
 64,040 2.05 2.16 2.09 0 0 0
06/06/2013
2.05
 64,480 1.94 2.05 1.90 0 0 0
05/06/2013
1.94
 25,780 1.83 1.94 1.83 0 0 0
04/06/2013
1.83
 29,130 1.75 1.83 1.75 0 10,000 -0.0
03/06/2013
1.75
 15,820 1.83 1.83 1.75 0 5,000 -0.0
31/05/2013
1.83
 39,080 1.83 1.86 1.79 0 0 0
30/05/2013
1.83
 18,990 1.75 1.83 1.71 0 0 0
29/05/2013
1.75
 30,110 1.71 1.79 1.71 0 0 0
28/05/2013
1.71
 10,850 1.83 1.83 1.71 0 0 0
27/05/2013
1.83
 11,290 1.75 1.83 1.71 0 0 0
24/05/2013
1.75
 16,390 1.79 1.83 1.75 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |