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)
05/03/2025
14.24
 252,800 14.38 14.38 14.24 0 0 0
04/03/2025
14.38
 433,000 14.38 14.43 14.38 0 0 0
03/03/2025
14.38
 201,200 14.38 14.38 14.38 0 0 0
28/02/2025
14.38
 211,600 14.52 14.62 14.38 0 0 0
27/02/2025
14.52
 213,700 14.38 14.52 14.38 0 0 0
26/02/2025
14.38
 201,700 14.38 14.43 14.38 0 0 0
25/02/2025
14.43
 336,200 14.52 14.52 14.43 0 0 0
24/02/2025
14.48
 213,400 14.38 14.57 14.38 0 0 0
21/02/2025
14.38
 210,700 14.38 14.62 14.29 0 0 0
20/02/2025
14.43
 201,000 14.38 14.43 14.38 0 0 0
19/02/2025
14.43
 641,000 14.29 14.43 14.29 0 0 0
18/02/2025
14.48
 492,800 14.48 14.48 14.38 0 0 0
17/02/2025
14.76
 453,400 14.57 14.76 14.48 0 0 0
14/02/2025
14.62
 276,400 15.24 15.24 14.62 0 0 0
13/02/2025
15.05
 231,000 14.52 15.05 14.48 0 0 0
12/02/2025
14.52
 899,300 14.52 14.52 14.43 0 0 0
11/02/2025
14.52
 520,700 14.86 15.05 14.43 0 0 0
10/02/2025
14.90
 902,400 15.10 15.10 14.29 0 0 0
07/02/2025
15.05
 271,400 15.33 15.38 15.05 0 0 0
06/02/2025
15.33
 245,800 15.81 15.81 15.33 0 0 0
05/02/2025
16.19
 364,700 15.33 16.19 15.24 0 0 0
04/02/2025
15.33
 419,100 15.57 15.90 14.86 0 0 0
03/02/2025
14.38
 211,600 14.52 14.62 14.38 0 0 0
31/01/2025
14.45
 314,200 14.85 14.85 14.45 0 0 0
30/01/2025
14.45
 314,200 14.85 14.85 14.45 0 0 0
29/01/2025
14.45
 314,200 14.85 14.85 14.45 0 0 0
28/01/2025
14.45
 314,200 14.85 14.85 14.45 0 0 0
27/01/2025
14.45
 314,200 14.85 14.85 14.45 0 0 0
24/01/2025
14.57
 1,309,500 14.38 14.57 14.38 0 0 0
23/01/2025
14.52
 200,800 14.38 14.52 14.38 0 0 0
22/01/2025
14.38
 870,600 14.38 14.62 14.38 0 0 0
21/01/2025
14.29
 778,200 14.57 14.67 14.29 0 0 0
20/01/2025
14.76
 447,500 14.67 14.76 14.62 0 0 0
17/01/2025
14.71
 277,300 14.57 14.71 14.57 0 0 0
16/01/2025
14.62
 399,300 14.62 14.62 14.57 0 0 0
15/01/2025
14.71
 373,300 14.57 14.95 14.57 0 0 0
14/01/2025
15.10
 359,200 14.43 15.10 14.43 0 0 0
13/01/2025
15
 343,900 14.19 15.10 14.19 0 0 0
10/01/2025
14.19
 212,000 14.62 14.76 14.19 0 0 0
09/01/2025
14.33
 204,900 14.67 14.95 14.33 0 0 0
08/01/2025
14.95
 224,400 14.19 15 14.19 0 0 0
07/01/2025
14.71
 913,300 14.10 14.71 14.10 0 0 0
06/01/2025
14.71
 622,500 14.95 14.95 14.67 0 0 0
03/01/2025
14.95
 192,900 15.24 15.24 14.86 0 0 0
02/01/2025
15
 626,700 15.14 15.14 14.76 0 0 0
01/01/2025
15.75
 503,600 15.80 15.80 15.65 0 0 0
31/12/2024
15
 503,600 15.05 15.05 14.90 0 0 0
30/12/2024
15.05
 560,100 15.14 15.14 14.76 0 0 0
27/12/2024
14.76
 593,100 14.05 14.76 14.05 0 0 0
26/12/2024
14.10
 289,700 13.86 14.24 13.86 0 0 0
25/12/2024
14.10
 713,100 14.05 14.14 14.05 0 0 0
24/12/2024
14.05
 512,300 13.90 14.05 13.90 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 0 0 0
19/12/2024
14.10
 480,700 14 14.10 13.90 0 0 0
18/12/2024
14.10
 344,400 14.19 14.19 14 0 0 0
17/12/2024
14.19
 521,300 14 14.19 14 0 0 0
16/12/2024
14.19
 560,500 14.24 14.24 14 0 0 0
13/12/2024
14.10
 209,300 14.10 14.14 14.05 0 0 0
12/12/2024
14.05
 115,500 14.05 14.10 14.05 0 0 0
11/12/2024
14
 364,600 13.95 14.24 13.95 0 0 0
10/12/2024
13.95
 320,700 13.95 14 13.90 0 0 0
09/12/2024
14
 109,300 14 14.48 13.95 0 0 0
06/12/2024
14
 103,800 13.90 14 13.90 0 0 0
05/12/2024
13.95
 119,200 13.86 13.95 13.86 0 0 0
04/12/2024
13.95
 205,800 13.90 13.95 13.90 0 0 0
03/12/2024
13.90
 204,200 13.81 13.90 13.81 0 0 0
02/12/2024
13.90
 442,400 13.86 13.90 13.86 0 0 0
29/11/2024
13.90
 102,300 13.90 13.90 13.86 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 0 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 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 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 0 0
04/11/2024
13.95
 145,100 13.86 13.95 13.81 0 0 0
01/11/2024
13.90
 126,500 13.90 13.90 13.86 0 0 0
31/10/2024
14
 170,300 14 14 13.86 0 0 0
30/10/2024
13.95
 175,400 14.05 14.05 13.86 0 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 0 0
25/10/2024
13.95
 112,300 13.90 13.95 13.76 0 0 0
24/10/2024
13.90
 570,400 13.86 13.90 13.76 0 0 0
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 0 0
18/10/2024
13.90
 105,100 13.90 13.90 13.86 0 0 0
17/10/2024
14
 435,300 13.90 14 13.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |