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)
19/01/2012
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
24/11/2011
2.41
 32,060 2.48 2.55 2.38 12,200 10,170 0.0
23/11/2011
2.48
 15,620 2.41 2.48 2.41 0 0 0
22/11/2011
2.41
 14,500 2.48 2.51 2.41 0 0 0
21/11/2011
2.48
 19,380 2.41 2.48 2.35 0 0 0
18/11/2011
2.41
 13,830 2.51 2.51 2.41 6,000 13,830 -0.1
17/11/2011
2.51
 16,300 2.62 2.62 2.51 0 5,000 -0.0
16/11/2011
2.62
 25,210 2.68 2.68 2.55 0 6,500 -0.0
15/11/2011
2.68
 17,480 2.65 2.72 2.58 0 4,800 -0.0
14/11/2011
2.65
 12,300 2.78 2.82 2.65 0 1,700 -0.0
11/11/2011
2.78
 15,700 2.72 2.78 2.65 1,000 0 0.0
10/11/2011
2.72
 11,400 2.85 2.85 2.72 0 0 0
09/11/2011
2.85
 18,030 2.72 2.85 2.65 0 0 0
08/11/2011
2.72
 8,500 2.82 2.82 2.72 1,350 0 0.0
07/11/2011
2.82
 12,540 2.82 2.88 2.72 1,670 0 0.0
04/11/2011
2.82
 15,100 2.95 3.02 2.82 0 0 0
03/11/2011
2.95
 20,230 2.85 2.98 2.75 0 0 0
02/11/2011
2.85
 16,380 2.98 2.98 2.85 1,150 0 0.0
01/11/2011
2.98
 17,640 3.02 3.08 2.88 0 0 0
31/10/2011
3.02
 19,440 3.05 3.15 3.02 0 0 0
28/10/2011
3.05
 12,590 3.02 3.12 3.02 0 0 0
27/10/2011
3.02
 13,300 3.02 3.02 2.92 0 0 0
26/10/2011
3.02
 10,320 2.92 3.02 2.92 0 0 0
25/10/2011
2.92
 11,200 2.88 2.98 2.88 0 0 0
24/10/2011
2.88
 5,950 2.98 3.02 2.88 2,500 0 0.0
21/10/2011
2.98
 15,680 3.12 3.19 2.98 0 0 0
20/10/2011
3.12
 144,810 2.98 3.12 2.88 136,970 0 1.3
19/10/2011
2.98
 12,660 2.92 3.02 2.92 0 0 0
18/10/2011
2.92
 19,530 3.05 3.05 2.92 0 0 0
17/10/2011
3.05
 8,440 3.19 3.22 3.05 0 0 0
14/10/2011
3.19
 17,480 3.12 3.19 3.12 0 0 0
13/10/2011
3.12
 17,150 3.12 3.22 2.98 0 0 0
12/10/2011
3.12
 48,750 3.15 3.29 3.12 0 650 -0.0
11/10/2011
3.15
 24,260 3.02 3.15 3.15 0 0 0
10/10/2011
3.02
 21,090 2.88 3.02 3.02 0 0 0
07/10/2011
2.88
 12,500 2.78 2.88 2.78 0 0 0
06/10/2011
2.78
 26,900 2.72 2.82 2.72 0 0 0
05/10/2011
2.72
 9,400 2.72 2.72 2.58 0 0 0
04/10/2011
2.72
 20,010 2.85 2.98 2.72 0 0 0
03/10/2011
2.85
 6,850 2.98 2.98 2.85 0 0 0
30/09/2011
2.98
 610 2.88 2.98 2.98 0 0 0
29/09/2011
2.88
 50 2.95 2.95 2.88 0 0 0
28/09/2011
2.95
 1,390 3.02 3.02 2.95 0 0 0
27/09/2011
3.02
 2,330 2.98 3.02 2.98 0 0 0
26/09/2011
2.98
 1,030 2.98 3.12 2.98 0 0 0
23/09/2011
2.98
 260 3.08 3.12 2.98 0 0 0
22/09/2011
3.08
 2,030 3.12 3.12 3.08 0 0 0
21/09/2011
3.12
 700 3.08 3.12 3.08 0 0 0
20/09/2011
3.08
 510 3.08 3.08 3.08 0 0 0
19/09/2011
3.08
 310 3.19 3.19 3.08 0 0 0
16/09/2011
3.19
 60 3.32 3.35 3.19 0 0 0
15/09/2011
3.32
 1,020 3.25 3.32 3.12 0 0 0
14/09/2011
3.25
 10,050 3.25 3.39 3.25 0 0 0
13/09/2011
3.25
 32,760 3.12 3.25 3.12 0 0 0
12/09/2011
3.12
 10 3.08 3.12 3.12 0 0 0
09/09/2011
3.08
 2,040 3.12 3.12 3.08 0 0 0
08/09/2011
3.12
 10,680 3.15 3.15 3.12 0 0 0
07/09/2011
3.15
 13,590 3.05 3.19 3.02 0 0 0
06/09/2011
3.05
 1,320 3.19 3.19 3.05 0 0 0
05/09/2011
3.19
 260 3.15 3.19 3.02 0 0 0
01/09/2011
3.15
 10 3.08 3.15 3.15 0 0 0
31/08/2011
3.08
 5,030 3.05 3.08 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |