CTCP Quốc tế Sơn Hà (shi)

14.45
-0.20
(-1.37%)
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
(2026-02-23) 		0.75 5.32% 7,230,900 -75,600 -1.0
13.70
14.85
14.65
2 tháng
(2026-01-16) 		0.45 3.13% 17,576,800 -105,600 -1.5
13.70
14.85
14.65
3 tháng
(2025-12-17) 		-2.60 -14.90% 27,781,800 -62,700 -0.1
13.70
18.05
14.65
6 tháng
(2025-09-18) 		0.85 6.07% 55,702,100 49,600 1.7
13.70
18.05
14.65
12 tháng
(2025-03-24) 		0.85 6.07% 104,629,200 26,800 1.6
13.70
18.05
14.65
24 tháng
(2024-03-27) 		0.66 4.65% 200,978,500 81,093 2.5
13.70
18.05
14.65
36 tháng
(2023-04-03) 		1.66 12.58% 288,014,800 356,393 6.6
12.24
18.05
14.65
60 tháng
(2021-04-12) 		1.94 15.06% 697,908,100 -324,779 -7.1
12.21
24.05
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
14.10
 713,100 14.05 14.14 14.05 12,400 0 0.2
24/12/2024
14.05
 512,300 13.90 14.05 13.90 1,000 0 0.0
23/12/2024
14.14
 620,700 13.90 14.14 13.86 0 0 0
20/12/2024
14.10
 647,500 13.90 14.14 13.90 1,100 400 0.0
19/12/2024
14.10
 480,700 14 14.10 13.90 3,500 0 0.1
18/12/2024
14.10
 344,400 14.19 14.19 14 2,800 0 0.0
17/12/2024
14.19
 521,300 14 14.19 14 2,500 0 0.0
16/12/2024
14.19
 560,500 14.24 14.24 14 1,500 0 0.0
13/12/2024
14.10
 209,300 14.10 14.14 14.05 6,500 0 0.1
12/12/2024
14.05
 115,500 14.05 14.10 14.05 1,900 0 0.0
11/12/2024
14
 364,600 13.95 14.24 13.95 4,700 0 0.1
10/12/2024
13.95
 320,700 13.95 14 13.90 10,300 0 0.2
09/12/2024
14
 109,300 14 14.48 13.95 6,800 0 0.1
06/12/2024
14
 103,800 13.90 14 13.90 1,000 0 0.0
05/12/2024
13.95
 119,200 13.86 13.95 13.86 14,500 0 0.2
04/12/2024
13.95
 205,800 13.90 13.95 13.90 4,600 0 0.1
03/12/2024
13.90
 204,200 13.81 13.90 13.81 1,400 0 0.0
02/12/2024
13.90
 442,400 13.86 13.90 13.86 4,400 0 0.1
29/11/2024
13.90
 102,300 13.90 13.90 13.86 1,000 0 0.0
28/11/2024
13.90
 172,900 13.86 13.90 13.86 0 0 0
27/11/2024
13.90
 412,200 13.90 13.90 13.90 0 0 0
26/11/2024
13.90
 270,900 13.90 13.90 13.90 1,100 9 0.0
25/11/2024
13.90
 888,800 13.90 13.90 13.86 0 0 0
22/11/2024
13.90
 101,700 13.90 13.90 13.86 0 0 0
21/11/2024
13.90
 291,200 13.90 13.90 13.90 0 0 0
20/11/2024
13.90
 912,600 13.95 13.95 13.86 0 0 0
19/11/2024
13.90
 178,400 13.95 13.95 13.90 0 6 -0.0
18/11/2024
13.90
 912,700 13.95 13.95 13.86 0 0 0
15/11/2024
13.90
 269,000 13.90 13.90 13.86 0 0 0
14/11/2024
13.90
 101,300 13.90 14 13.90 0 0 0
13/11/2024
13.90
 207,700 13.90 13.90 13.86 0 400 -0.0
12/11/2024
13.90
 847,300 13.86 13.90 13.86 0 0 0
11/11/2024
13.90
 541,000 13.90 13.90 13.90 0 0 0
08/11/2024
13.90
 102,000 13.95 13.95 13.90 0 0 0
07/11/2024
14
 104,800 13.95 14 13.90 0 0 0
06/11/2024
14
 437,600 13.86 14 13.86 0 0 0
05/11/2024
13.90
 217,500 13.86 13.90 13.76 0 300 -0.0
04/11/2024
13.95
 145,100 13.86 13.95 13.81 0 12,700 -0.2
01/11/2024
13.90
 126,500 13.90 13.90 13.86 0 4,900 -0.1
31/10/2024
14
 170,300 14 14 13.86 0 3,200 -0.0
30/10/2024
13.95
 175,400 14.05 14.05 13.86 0 3,200 -0.0
29/10/2024
13.90
 419,200 14.05 14.05 13.90 0 0 0
28/10/2024
14
 245,100 14.19 14.19 13.90 0 900 -0.0
25/10/2024
13.95
 112,300 13.90 13.95 13.76 0 3,900 -0.1
24/10/2024
13.90
 570,400 13.86 13.90 13.76 0 5,200 -0.1
23/10/2024
13.90
 119,600 13.95 13.95 13.86 0 0 0
22/10/2024
13.90
 416,600 13.90 13.90 13.86 0 0 0
21/10/2024
13.90
 482,100 13.95 13.95 13.90 0 7,500 -0.1
18/10/2024
13.90
 105,100 13.90 13.90 13.86 0 500 -0.0
17/10/2024
14
 435,300 13.90 14 13.81 0 7,200 -0.1
16/10/2024
13.90
 319,000 13.90 13.95 13.86 0 1,000 -0.0
15/10/2024
13.90
 171,400 13.90 13.95 13.86 0 0 0
14/10/2024
14
 1,063,200 13.90 14.05 13.90 0 13,600 -0.2
11/10/2024
14.10
 174,400 14 14.10 13.90 0 3,900 -0.1
10/10/2024
14.10
 431,800 14.29 14.29 13.90 0 3,400 -0.0
09/10/2024
14
 620,700 14.90 14.90 13.95 0 1,000 -0.0
08/10/2024
14.05
 792,200 14.10 14.10 14 0 500 -0.0
07/10/2024
14
 214,700 13.95 14 13.86 0 10,700 -0.2
04/10/2024
14
 104,300 13.95 14 13.90 0 2,000 -0.0
03/10/2024
14
 104,300 13.95 14 13.90 0 0 0
02/10/2024
14
 1,168,800 13.95 14 13.81 0 2,100 -0.0
01/10/2024
14
 782,300 13.86 14 13.86 0 1,600 -0.0
30/09/2024
13.95
 1,697,300 13.95 14 13.81 0 14,600 -0.2
27/09/2024
14.10
 101,200 13.95 14.10 13.90 0 100 -0.0
26/09/2024
14
 105,600 13.90 14 13.90 0 1,900 -0.0
25/09/2024
14.10
 636,300 13.90 14.10 13.90 0 1,200 -0.0
24/09/2024
14.14
 969,000 14 14.14 13.86 0 7,800 -0.1
23/09/2024
14.14
 781,800 13.90 14.14 13.86 0 10,100 -0.1
20/09/2024
14.10
 414,900 13.95 14.10 13.95 0 0 0
19/09/2024
14.19
 221,100 13.95 14.19 13.95 0 0 0
18/09/2024
14.19
 673,300 14.29 14.29 14 2,000 0 0.0
17/09/2024
14.29
 435,400 14.33 14.33 14 0 0 0
16/09/2024
14.19
 317,700 14 14.19 13.90 0 100 -0.0
13/09/2024
14
 102,500 14 14 13.95 0 100 -0.0
12/09/2024
14
 394,500 14 14 13.95 0 100 -0.0
11/09/2024
14
 208,100 14 14 13.90 0 300 -0.0
10/09/2024
14
 215,400 13.95 14 13.86 0 3,300 -0.0
09/09/2024
14
 224,900 14 14 14 0 0 0
06/09/2024
14
 120,600 14.10 14.10 13.90 0 500 -0.0
05/09/2024
14
 105,900 14 14 13.95 0 0 0
04/09/2024
14
 426,400 13.95 14 13.95 0 400 -0.0
30/08/2024
14
 123,300 13.90 14 13.86 0 8,700 -0.1
29/08/2024
14
 108,800 13.95 14 13.86 0 3,500 -0.1
28/08/2024
14
 117,100 14 14 13.90 0 1,000 -0.0
27/08/2024
14
 122,700 13.95 14 13.86 0 400 -0.0
26/08/2024
14
 101,000 14.05 14.05 14 0 0 0
23/08/2024
14
 162,700 13.90 14 13.90 0 0 0
22/08/2024
14.10
 112,700 13.95 14.10 13.90 0 0 0
21/08/2024
14
 514,500 13.95 14.05 13.90 0 0 0
20/08/2024
14.05
 933,900 13.95 14.05 13.95 0 500 -0.0
19/08/2024
14.14
 525,900 14.10 14.14 14 0 4,200 -0.1
16/08/2024
14.14
 210,400 14.14 14.14 13.95 0 2,500 -0.0
15/08/2024
14.19
 216,600 14 14.19 13.86 0 2,500 -0.0
14/08/2024
14.10
 422,400 14 14.10 14 0 300 -0.0
13/08/2024
14.19
 342,400 13.95 14.19 13.95 0 0 0
12/08/2024
14.19
 342,300 13.95 14.19 13.95 0 0 0
09/08/2024
14.05
 310,600 14 14.05 13.90 0 3,400 -0.0
08/08/2024
14.05
 205,800 14.05 14.05 13.95 0 0 0
07/08/2024
14.05
 209,200 14.10 14.10 13.95 0 0 0
06/08/2024
14.10
 278,200 14.10 14.10 13.90 0 5,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |