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)
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
02/04/2013
1.64
 7,070 1.56 1.64 1.56 0 0 0
01/04/2013
1.56
 30 1.53 1.56 1.56 0 0 0
29/03/2013
1.53
 990 1.53 1.53 1.53 0 0 0
28/03/2013
1.53
 1,040 1.49 1.53 1.49 0 0 0
27/03/2013
1.49
 7,160 1.60 1.60 1.49 0 0 0
26/03/2013
1.60
 0 1.60 1.60 1.60 0 0 0
25/03/2013
1.60
 10 1.64 1.64 1.60 0 0 0
22/03/2013
1.64
 70 1.64 1.64 1.64 0 0 0
21/03/2013
1.64
 310 1.56 1.64 1.64 0 0 0
20/03/2013
1.56
 7,000 1.49 1.56 1.45 0 0 0
19/03/2013
1.49
 10,400 1.56 1.56 1.49 0 0 0
18/03/2013
1.56
 6,000 1.68 1.68 1.56 0 5,000 -0.0
15/03/2013
1.68
 0 1.68 1.68 1.68 0 0 0
14/03/2013
1.68
 0 1.68 1.68 1.68 0 0 0
13/03/2013
1.68
 810 1.71 1.71 1.60 0 0 0
12/03/2013
1.71
 1,700 1.64 1.71 1.60 0 0 0
11/03/2013
1.64
 10 1.56 1.64 1.64 0 0 0
08/03/2013
1.56
 1,040 1.64 1.64 1.56 0 0 0
07/03/2013
1.64
 4,500 1.60 1.64 1.53 0 0 0
06/03/2013
1.60
 6,040 1.53 1.60 1.53 0 0 0
05/03/2013
1.53
 2,500 1.60 1.60 1.53 0 0 0
04/03/2013
1.60
 20,120 1.68 1.68 1.56 0 0 0
01/03/2013
1.68
 5,170 1.71 1.71 1.60 0 0 0
28/02/2013
1.71
 5,480 1.71 1.71 1.64 0 5,000 -0.0
27/02/2013
1.71
 670 1.71 1.71 1.64 0 0 0
26/02/2013
1.71
 10,770 1.83 1.83 1.71 0 0 0
25/02/2013
1.83
 10 1.79 1.83 1.83 0 0 0
22/02/2013
1.79
 5,570 1.86 1.86 1.79 0 0 0
21/02/2013
1.86
 2,540 1.86 1.86 1.83 0 0 0
20/02/2013
1.86
 3,620 1.90 1.90 1.83 0 0 0
19/02/2013
1.90
 18,430 1.90 1.94 1.83 0 0 0
18/02/2013
1.90
 11,310 1.79 1.90 1.83 0 0 0
08/02/2013
1.79
 210 1.71 1.79 1.79 0 0 0
07/02/2013
1.71
 14,300 1.83 1.90 1.71 0 0 0
06/02/2013
1.83
 100 1.83 1.83 1.83 0 0 0
05/02/2013
1.83
 3,120 1.83 1.83 1.75 0 0 0
04/02/2013
1.83
 2,010 1.75 1.86 1.79 0 0 0
01/02/2013
1.75
 7,070 1.79 1.79 1.68 0 0 0
31/01/2013
1.79
 910 1.75 1.83 1.68 0 0 0
30/01/2013
1.75
 23,260 1.86 1.86 1.75 0 0 0
29/01/2013
1.86
 2,420 1.90 1.90 1.79 0 0 0
28/01/2013
1.90
 660 1.83 1.90 1.86 0 0 0
25/01/2013
1.83
 110 1.79 1.83 1.79 0 0 0
24/01/2013
1.79
 1,950 1.75 1.79 1.79 0 0 0
23/01/2013
1.75
 8,810 1.83 1.83 1.75 0 0 0
22/01/2013
1.83
 500 1.90 1.90 1.83 0 0 0
21/01/2013
1.90
 350 1.86 1.90 1.86 0 0 0
18/01/2013
1.86
 2,220 1.90 1.90 1.86 0 0 0
17/01/2013
1.90
 9,890 1.90 1.90 1.79 0 0 0
16/01/2013
1.90
 8,410 1.90 1.94 1.90 0 0 0
15/01/2013
1.90
 3,910 1.79 1.90 1.83 0 0 0
14/01/2013
1.79
 10,370 1.79 1.79 1.71 0 0 0
11/01/2013
1.79
 14,160 1.86 1.86 1.79 0 0 0
10/01/2013
1.86
 550 1.86 1.86 1.83 0 0 0
09/01/2013
1.86
 9,720 1.94 1.94 1.86 0 0 0
08/01/2013
1.94
 8,460 1.90 1.94 1.83 0 0 0
07/01/2013
1.90
 2,220 1.97 1.97 1.90 0 0 0
04/01/2013
1.97
 2,520 2.05 2.05 1.97 0 0 0
03/01/2013
2.05
 4,000 2.12 2.12 2.05 0 0 0
02/01/2013
2.12
 4,200 2.24 2.24 2.12 0 0 0
28/12/2012
2.24
 31,820 2.16 2.24 2.09 0 0 0
27/12/2012
2.16
 30,440 2.09 2.16 2.05 0 0 0
26/12/2012
2.09
 36,920 2.01 2.09 1.97 0 0 0
25/12/2012
2.01
 11,090 1.94 2.01 2.01 0 0 0
24/12/2012
1.94
 13,310 1.86 1.94 1.86 0 0 0
21/12/2012
1.86
 22,910 1.79 1.86 1.75 0 0 0
20/12/2012
1.79
 14,950 1.71 1.79 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |