CTCP Quốc tế Sơn Hà (shi)

14
0
(0%)
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
(2026-07-01) 		-0.20 -1.41% 3,092,500 -22,200 0
14
14.25
14
2 tháng
(2026-06-01) 		-0.10 -0.71% 7,228,100 -342,856 0
13.75
14.45
14
3 tháng
(2026-05-04) 		-0.15 -1.06% 14,134,800 -228,769 0
13.75
15
14
6 tháng
(2026-02-02) 		0.15 1.08% 37,761,900 -42,969 0.9
13.70
15
14
12 tháng
(2025-08-05) 		-0.95 -6.35% 91,804,000 -186,669 -0.1
13.70
18.05
14
24 tháng
(2024-08-12) 		-0.19 -1.34% 186,749,300 16,624 3.0
13.70
18.05
14
36 tháng
(2023-08-16) 		0.76 5.76% 287,286,400 236,324 6.5
12.81
18.05
14
60 tháng
(2021-08-26) 		-2.75 -16.44% 570,204,300 -60,548 -0.4
12.21
18.21
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |