CTCP Quốc tế Sơn Hà (shi)

14.55
0.10
(0.69%)
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
(2026-08-18) 		0.45 3.21% 6,134,800 2,400 0
14
14.65
14.55
2 tháng
(2026-07-20) 		0.25 1.76% 10,348,900 2,400 0
13.95
14.65
14.55
3 tháng
(2026-06-19) 		0.35 2.48% 13,420,000 2,400 0
13.95
14.65
14.55
6 tháng
(2026-03-23) 		0.40 2.85% 32,850,100 2,400 0
13.75
15
14.55
12 tháng
(2025-09-22) 		0.30 2.12% 91,885,100 2,400 0
13.70
18.05
14.55
24 tháng
(2024-09-27) 		0.35 2.52% 192,468,600 2,400 0
13.33
18.05
14.55
36 tháng
(2023-10-03) 		1.21 9.15% 297,112,500 2,400 0
12.81
18.05
14.55
60 tháng
(2021-10-13) 		-0.10 -0.69% 562,501,700 29,338 -2.5
12.21
18.21
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |