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) 		-0.55 -3.77% 8,897,200 -237,500 -3.3
13.80
14.80
14
2 tháng
(2025-11-28) 		-0.55 -3.77% 19,948,700 114,900 2.6
13.80
18.05
14
3 tháng
(2025-10-29) 		-0.50 -3.44% 30,802,900 103,900 2.4
13.80
18.05
14
6 tháng
(2025-07-31) 		-0.85 -5.70% 53,643,300 -98,400 -0.4
13.80
18.05
14
12 tháng
(2025-02-03) 		-0.43 -2.94% 101,707,500 -3,892 1.1
13.71
18.05
14
24 tháng
(2024-02-07) 		1.10 8.47% 198,767,900 357,093 6.6
12.81
18.05
14
36 tháng
(2023-02-13) 		0.53 3.89% 292,271,700 202,093 4.2
12.24
18.05
14
60 tháng
(2021-02-22) 		5.19 58.61% 695,783,900 -283,679 -6.9
8.66
24.05
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2013
1.79
 52,860 1.86 1.86 1.75 0 0 0
22/05/2013
1.86
 29,330 1.94 1.97 1.86 0 0 0
21/05/2013
1.94
 32,930 1.97 2.09 1.94 0 0 0
20/05/2013
1.97
 5,890 1.97 2.01 1.86 0 0 0
17/05/2013
1.97
 5,640 1.90 2.01 1.79 0 0 0
16/05/2013
1.90
 48,450 2.01 2.01 1.90 0 0 0
15/05/2013
2.01
 40,840 1.97 2.01 1.86 0 0 0
14/05/2013
1.97
 48,150 2.09 2.09 1.97 0 0 0
13/05/2013
2.09
 40,510 2.09 2.20 2.05 0 0 0
10/05/2013
2.09
 66,500 2.09 2.16 2.09 0 0 0
09/05/2013
2.09
 332,000 1.97 2.09 2.01 0 0 0
08/05/2013
1.97
 8,620 1.86 1.97 1.97 0 0 0
07/05/2013
1.86
 4,330 1.75 1.86 1.86 0 0 0
06/05/2013
1.75
 10,230 1.64 1.75 1.75 0 0 0
03/05/2013
1.64
 19,490 1.56 1.64 1.53 0 0 0
02/05/2013
1.56
 400 1.56 1.56 1.56 0 0 0
26/04/2013
1.56
 1,330 1.60 1.60 1.56 0 0 0
25/04/2013
1.60
 1,040 1.56 1.60 1.53 0 0 0
24/04/2013
1.56
 3,560 1.49 1.56 1.45 0 0 0
23/04/2013
1.49
 4,300 1.42 1.49 1.49 0 0 0
22/04/2013
1.42
 16,000 1.49 1.49 1.42 0 0 0
18/04/2013
1.49
 30 1.53 1.56 1.49 0 0 0
17/04/2013
1.53
 2,000 1.53 1.53 1.53 0 0 0
16/04/2013
1.53
 860 1.49 1.53 1.49 0 0 0
15/04/2013
1.49
 4,340 1.49 1.53 1.49 0 0 0
12/04/2013
1.49
 4,540 1.53 1.56 1.49 0 0 0
11/04/2013
1.53
 6,350 1.60 1.60 1.49 0 0 0
10/04/2013
1.60
 1,000 1.60 1.60 1.60 0 0 0
09/04/2013
1.60
 8,960 1.56 1.60 1.56 0 0 0
08/04/2013
1.56
 5,500 1.68 1.68 1.56 0 0 0
05/04/2013
1.68
 1,860 1.71 1.71 1.68 0 0 0
04/04/2013
1.71
 4,870 1.68 1.71 1.68 0 0 0
03/04/2013
1.68
 17,010 1.64 1.75 1.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |