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)
23/04/2012
2.35
 14,970 2.45 2.45 2.35 0 0 0
20/04/2012
2.45
 12,480 2.48 2.51 2.38 0 0 0
19/04/2012
2.48
 174,490 2.41 2.51 2.41 98,520 84,700 0.1
18/04/2012
2.41
 26,340 2.41 2.45 2.38 0 0 0
17/04/2012
2.41
 28,340 2.35 2.41 2.31 0 200 -0.0
16/04/2012
2.35
 6,010 2.31 2.35 2.35 0 0 0
13/04/2012
2.31
 34,540 2.31 2.31 2.25 0 0 0
12/04/2012
2.31
 6,720 2.31 2.41 2.31 0 130 -0.0
11/04/2012
2.31
 41,080 2.21 2.31 2.18 0 0 0
10/04/2012
2.21
 8,860 2.25 2.35 2.21 0 0 0
09/04/2012
2.25
 3,910 2.31 2.31 2.25 0 0 0
06/04/2012
2.31
 5,180 2.25 2.31 2.25 0 0 0
05/04/2012
2.25
 880 2.25 2.25 2.18 0 0 0
04/04/2012
2.25
 26,420 2.28 2.28 2.18 0 0 0
03/04/2012
2.28
 23,900 2.31 2.31 2.21 0 0 0
30/03/2012
2.31
 18,370 2.41 2.41 2.31 0 0 0
29/03/2012
2.41
 95,230 2.51 2.55 2.41 68,820 0 0.5
28/03/2012
2.51
 32,670 2.48 2.55 2.48 32,660 29,560 0.0
27/03/2012
2.48
 28,190 2.51 2.58 2.48 23,500 0 0.2
26/03/2012
2.51
 49,620 2.41 2.51 2.41 0 0 0
23/03/2012
2.41
 56,210 2.31 2.41 2.41 0 0 0
22/03/2012
2.31
 14,010 2.35 2.35 2.31 0 0 0
21/03/2012
2.35
 14,600 2.28 2.35 2.25 0 0 0
20/03/2012
2.28
 5,080 2.31 2.31 2.21 0 0 0
19/03/2012
2.31
 2,430 2.28 2.35 2.31 0 0 0
16/03/2012
2.28
 21,250 2.28 2.31 2.18 0 42,265 -0.3
15/03/2012
2.28
 17,200 2.25 2.28 2.15 0 0 0
14/03/2012
2.25
 22,650 2.35 2.41 2.25 0 0 0
13/03/2012
2.35
 830 2.28 2.35 2.21 0 0 0
12/03/2012
2.28
 44,210 2.38 2.38 2.28 0 8,100 -0.1
09/03/2012
2.38
 18,390 2.28 2.38 2.31 0 0 0
08/03/2012
2.28
 2,500 2.35 2.35 2.28 0 0 0
07/03/2012
2.35
 12,560 2.41 2.41 2.31 0 0 0
06/03/2012
2.41
 9,110 2.41 2.48 2.35 0 0 0
05/03/2012
2.41
 20,110 2.31 2.41 2.28 0 0 0
02/03/2012
2.31
 5,500 2.25 2.35 2.28 0 0 0
01/03/2012
2.25
 13,360 2.21 2.31 2.25 0 0 0
29/02/2012
2.21
 4,300 2.31 2.31 2.21 0 0 0
28/02/2012
2.31
 15,000 2.31 2.41 2.31 0 0 0
27/02/2012
2.31
 20,290 2.38 2.38 2.28 0 0 0
24/02/2012
2.38
 19,150 2.48 2.51 2.38 0 0 0
23/02/2012
2.48
 19,320 2.45 2.48 2.45 0 0 0
22/02/2012
2.45
 5,560 2.38 2.45 2.38 0 0 0
21/02/2012
2.38
 43,770 2.38 2.48 2.38 0 0 0
20/02/2012
2.38
 34,160 2.31 2.38 2.35 0 0 0
17/02/2012
2.31
 17,530 2.21 2.31 2.28 0 0 0
16/02/2012
2.21
 24,000 2.11 2.21 2.11 0 0 0
15/02/2012
2.11
 20,470 2.15 2.21 2.08 0 0 0
14/02/2012
2.15
 20,620 2.05 2.15 2.08 0 0 0
13/02/2012
2.05
 11,460 1.98 2.05 1.91 0 0 0
10/02/2012
1.98
 11,820 1.94 2.01 1.94 0 0 0
09/02/2012
1.94
 13,530 1.88 1.94 1.88 0 0 0
08/02/2012
1.88
 32,930 1.81 1.88 1.81 0 0 0
07/02/2012
1.81
 30,110 1.78 1.81 1.74 0 0 0
06/02/2012
1.78
 30,550 1.84 1.88 1.78 0 0 0
03/02/2012
1.84
 45,350 1.84 1.91 1.78 0 0 0
02/02/2012
1.84
 29,720 1.78 1.84 1.78 0 0 0
01/02/2012
1.78
 44,260 1.81 1.84 1.74 0 0 0
31/01/2012
1.81
 22,290 1.78 1.84 1.74 0 0 0
30/01/2012
1.78
 39,630 1.74 1.78 1.68 0 0 0
20/01/2012
1.74
 37,750 1.81 1.88 1.74 0 0 0
19/01/2012
1.81
 20,140 1.74 1.81 1.78 2,780 0 0.0
18/01/2012
1.74
 8,210 1.68 1.74 1.71 0 0 0
17/01/2012
1.68
 8,050 1.61 1.68 1.64 0 0 0
16/01/2012
1.61
 22,600 1.54 1.61 1.51 2,200 0 0.0
13/01/2012
1.54
 32,820 1.61 1.68 1.54 3,000 0 0.0
12/01/2012
1.61
 14,540 1.64 1.64 1.61 0 0 0
11/01/2012
1.64
 6,900 1.68 1.74 1.64 4,450 0 0.0
10/01/2012
1.68
 7,500 1.71 1.78 1.68 0 0 0
09/01/2012
1.71
 15,960 1.78 1.81 1.71 0 0 0
06/01/2012
1.78
 3,710 1.71 1.78 1.74 0 0 0
05/01/2012
1.71
 9,400 1.64 1.71 1.64 0 0 0
04/01/2012
1.64
 2,450 1.61 1.64 1.58 0 0 0
03/01/2012
1.61
 10 1.54 1.61 1.61 0 0 0
30/12/2011
1.54
 9,360 1.48 1.54 1.41 0 0 0
29/12/2011
1.48
 2,080 1.54 1.54 1.48 2,000 0 0.0
28/12/2011
1.54
 7,520 1.61 1.68 1.54 2,000 2,820 -0.0
27/12/2011
1.61
 8,140 1.68 1.68 1.61 2,000 0 0.0
26/12/2011
1.68
 5,200 1.74 1.74 1.68 1,100 0 0.0
23/12/2011
1.74
 8,110 1.74 1.78 1.68 1,000 0 0.0
22/12/2011
1.74
 10,570 1.71 1.74 1.64 1,000 0 0.0
21/12/2011
1.71
 9,410 1.71 1.71 1.64 0 0 0
20/12/2011
1.71
 10,520 1.78 1.78 1.71 0 0 0
19/12/2011
1.78
 15,610 1.84 1.88 1.78 0 0 0
16/12/2011
1.84
 23,140 1.91 1.91 1.84 0 0 0
15/12/2011
1.91
 1,300 2.01 2.01 1.91 0 0 0
14/12/2011
2.01
 2,040 2.11 2.21 2.01 0 0 0
13/12/2011
2.11
 12,830 2.21 2.31 2.11 11,800 0 0.1
12/12/2011
2.21
 22,380 2.21 2.25 2.11 10,000 0 0.1
09/12/2011
2.21
 13,570 2.31 2.31 2.21 0 0 0
08/12/2011
2.31
 24,510 2.35 2.35 2.25 0 0 0
07/12/2011
2.35
 12,470 2.41 2.41 2.31 0 0 0
06/12/2011
2.41
 13,320 2.41 2.45 2.35 0 0 0
05/12/2011
2.41
 17,210 2.38 2.41 2.28 0 0 0
02/12/2011
2.38
 13,200 2.31 2.38 2.21 0 0 0
01/12/2011
2.31
 17,850 2.31 2.31 2.21 0 0 0
30/11/2011
2.31
 30,810 2.21 2.31 2.21 0 0 0
29/11/2011
2.21
 13,850 2.28 2.35 2.18 0 0 0
28/11/2011
2.28
 23,210 2.38 2.38 2.28 0 0 0
25/11/2011
2.38
 510 2.41 2.48 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |