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)
13/09/2012
1.74
 720 1.68 1.74 1.64 0 0 0
12/09/2012
1.68
 5,730 1.74 1.74 1.68 0 0 0
11/09/2012
1.74
 28,270 1.68 1.74 1.61 0 0 0
10/09/2012
1.68
 2,670 1.74 1.78 1.68 0 0 0
07/09/2012
1.74
 50 1.81 1.81 1.74 0 0 0
06/09/2012
1.81
 0 1.81 1.81 1.81 0 0 0
05/09/2012
1.81
 2,020 1.88 1.88 1.81 0 0 0
04/09/2012
1.88
 170 1.81 1.88 1.84 0 0 0
31/08/2012
1.81
 99,020 1.74 1.81 1.78 98,970 0 0.5
30/08/2012
1.74
 6,100 1.68 1.74 1.61 6,080 0 0.0
29/08/2012
1.68
 30 1.64 1.68 1.58 0 0 0
28/08/2012
1.64
 18,980 1.61 1.64 1.54 6,380 0 0.0
27/08/2012
1.61
 7,880 1.68 1.68 1.61 0 0 0
24/08/2012
1.68
 49,300 1.61 1.68 1.54 22,000 10,000 0.1
23/08/2012
1.61
 11,020 1.68 1.68 1.61 3,000 0 0.0
22/08/2012
1.68
 15,040 1.74 1.81 1.68 0 0 0
21/08/2012
1.74
 230 1.81 1.81 1.74 0 0 0
20/08/2012
1.81
 570 1.81 1.88 1.81 0 0 0
17/08/2012
1.81
 610 1.78 1.81 1.74 0 0 0
16/08/2012
1.78
 1,490 1.81 1.81 1.78 0 0 0
15/08/2012
1.81
 3,900 1.84 1.84 1.81 0 0 0
14/08/2012
1.84
 10 1.88 1.88 1.84 0 0 0
13/08/2012
1.88
 10 1.91 1.91 1.88 0 0 0
10/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
09/08/2012
1.91
 3,320 1.88 1.91 1.84 0 0 0
08/08/2012
1.88
 70 1.88 1.88 1.88 0 0 0
07/08/2012
1.88
 210 1.91 1.91 1.88 0 0 0
06/08/2012
1.91
 1,340 1.88 1.91 1.91 0 0 0
03/08/2012
1.88
 25,480 1.81 1.88 1.74 0 0 0
02/08/2012
1.81
 6,850 1.84 1.84 1.81 0 0 0
01/08/2012
1.84
 4,930 1.88 1.88 1.81 0 0 0
31/07/2012
1.88
 3,730 1.84 1.88 1.78 0 0 0
30/07/2012
1.84
 6,000 1.88 1.88 1.84 0 0 0
27/07/2012
1.88
 2,920 1.84 1.88 1.81 110 0 0.0
26/07/2012
1.84
 9,400 1.84 1.88 1.81 0 0 0
25/07/2012
1.84
 6,820 1.84 1.84 1.78 0 0 0
24/07/2012
1.84
 8,090 1.91 1.91 1.84 0 0 0
23/07/2012
1.91
 6,870 1.98 1.98 1.91 0 0 0
20/07/2012
1.98
 11,630 1.94 1.98 1.88 0 0 0
19/07/2012
1.94
 5,720 1.88 1.94 1.84 0 0 0
18/07/2012
1.88
 21,020 1.84 1.88 1.78 0 0 0
17/07/2012
1.84
 8,290 1.91 1.91 1.84 0 0 0
16/07/2012
1.91
 4,400 1.84 1.91 1.91 0 0 0
13/07/2012
1.84
 2,890 1.78 1.84 1.84 0 0 0
12/07/2012
1.78
 18,420 1.71 1.78 1.78 0 0 0
11/07/2012
1.71
 11,940 1.78 1.78 1.71 0 0 0
10/07/2012
1.78
 10 1.78 1.78 1.78 0 0 0
09/07/2012
1.78
 1,620 1.84 1.84 1.78 0 0 0
06/07/2012
1.84
 4,540 1.81 1.88 1.81 0 0 0
05/07/2012
1.81
 4,920 1.78 1.81 1.71 0 0 0
04/07/2012
1.78
 5,210 1.84 1.84 1.78 0 0 0
03/07/2012
1.84
 150 1.78 1.84 1.84 0 0 0
02/07/2012
1.78
 26,550 1.84 1.91 1.78 0 0 0
29/06/2012
1.84
 30 1.78 1.84 1.84 0 0 0
28/06/2012
1.78
 1,100 1.84 1.84 1.78 0 0 0
27/06/2012
1.84
 5,100 1.91 1.94 1.84 0 0 0
26/06/2012
1.91
 15,130 1.91 1.91 1.84 0 0 0
25/06/2012
1.91
 12,800 2.01 2.01 1.91 0 2,980 -0.0
22/06/2012
2.01
 5,400 2.05 2.08 2.01 0 0 0
21/06/2012
2.05
 12,990 2.15 2.15 2.05 0 10,930 -0.1
20/06/2012
2.15
 9,610 2.18 2.18 2.08 0 0 0
19/06/2012
2.18
 4,120 2.21 2.21 2.11 0 0 0
18/06/2012
2.21
 3,770 2.15 2.21 2.11 0 0 0
15/06/2012
2.15
 840 2.15 2.21 2.15 0 0 0
14/06/2012
2.15
 1,520 2.25 2.25 2.15 0 0 0
13/06/2012
2.25
 510 2.25 2.25 2.18 0 0 0
12/06/2012
2.25
 12,190 2.28 2.28 2.18 0 0 0
11/06/2012
2.28
 2,020 2.21 2.28 2.18 0 0 0
08/06/2012
2.21
 17,330 2.31 2.35 2.21 0 0 0
07/06/2012
2.31
 6,820 2.25 2.35 2.28 0 0 0
06/06/2012
2.25
 2,350 2.25 2.25 2.15 0 0 0
05/06/2012
2.25
 2,210 2.21 2.25 2.21 0 0 0
04/06/2012
2.21
 700 2.28 2.28 2.21 0 0 0
01/06/2012
2.28
 890 2.28 2.28 2.25 0 0 0
31/05/2012
2.28
 300 2.38 2.38 2.28 0 0 0
30/05/2012
2.38
 13,620 2.28 2.38 2.28 0 0 0
29/05/2012
2.28
 20 2.21 2.28 2.28 0 0 0
28/05/2012
2.21
 14,490 2.28 2.38 2.21 0 0 0
25/05/2012
2.28
 4,300 2.18 2.28 2.18 0 0 0
24/05/2012
2.18
 58,220 2.28 2.28 2.18 0 0 0
23/05/2012
2.28
 820 2.28 2.35 2.21 0 0 0
22/05/2012
2.28
 38,510 2.35 2.35 2.28 0 0 0
21/05/2012
2.35
 44,970 2.35 2.45 2.35 0 0 0
18/05/2012
2.35
 9,950 2.38 2.41 2.28 0 0 0
17/05/2012
2.38
 28,880 2.48 2.51 2.38 0 0 0
16/05/2012
2.48
 48,420 2.58 2.62 2.48 0 20 -0.0
15/05/2012
2.58
 34,330 2.72 2.72 2.58 0 0 0
14/05/2012
2.72
 22,160 2.85 2.85 2.72 0 0 0
11/05/2012
2.85
 53,040 2.98 2.98 2.85 0 0 0
10/05/2012
2.98
 134,530 2.85 2.98 2.95 20 0 0.0
09/05/2012
2.85
 174,020 2.72 2.85 2.85 0 0 0
08/05/2012
2.72
 69,350 2.62 2.72 2.72 0 0 0
07/05/2012
2.62
 10,640 2.51 2.62 2.62 0 0 0
04/05/2012
2.51
 61,570 2.41 2.51 2.41 0 0 0
03/05/2012
2.41
 21,620 2.45 2.45 2.38 0 0 0
02/05/2012
2.45
 18,690 2.45 2.45 2.41 0 0 0
27/04/2012
2.45
 6,810 2.45 2.45 2.38 0 0 0
26/04/2012
2.45
 34,870 2.48 2.48 2.38 0 0 0
25/04/2012
2.48
 17,080 2.41 2.48 2.41 0 0 0
24/04/2012
2.41
 35,620 2.35 2.45 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |