CTCP Quốc tế Sơn Hà (shi)

14.60
-0.15
(-1.02%)
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
(2025-11-04) 		-0.40 -2.67% 10,820,100 19,100 0.3
14.20
15
14.75
2 tháng
(2025-10-06) 		0.25 1.74% 18,253,700 -13,600 -0.2
14
15
14.75
3 tháng
(2025-09-05) 		0.50 3.55% 27,469,500 -68,900 -1.0
14
15
14.75
6 tháng
(2025-06-09) 		0.84 6.09% 51,442,900 -60,200 -0.5
13.71
15.75
14.75
12 tháng
(2024-12-09) 		0.60 4.29% 99,705,200 135,708 2.3
13.71
16.19
14.75
24 tháng
(2023-12-15) 		1.55 11.90% 195,726,500 125,993 2.5
12.81
16.19
14.75
36 tháng
(2022-12-20) 		0.55 3.93% 301,611,300 131,781 4.0
12.24
16.19
14.75
60 tháng
(2020-12-30) 		7.22 97.96% 701,457,630 -153,499 -7.0
7.38
24.05
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
14.14
 277,500 14 14.14 13.95 0 400 -0.0
02/05/2024
14.05
 521,800 14.29 14.29 13.95 0 1,800 -0.0
26/04/2024
14.10
 483,600 14.24 14.24 13.95 0 1,400 -0.0
25/04/2024
14.19
 344,500 14.05 14.19 14 0 1,200 -0.0
24/04/2024
14.24
 493,800 14.29 14.29 14 200 2,200 -0.0
23/04/2024
14.19
 703,000 14.10 14.19 14 0 1,900 -0.0
22/04/2024
14.24
 743,000 14 14.24 14 0 700 -0.0
19/04/2024
14.10
 300,200 14 14.10 13.95 0 2,200 -0.0
17/04/2024
14.24
 174,000 14.29 14.29 14 0 5,200 -0.1
16/04/2024
14.24
 835,100 14.29 14.29 14 5,500 9,700 -0.1
15/04/2024
14.19
 521,300 14 14.24 14 2,600 0 0.0
12/04/2024
14.29
 628,900 14.24 14.29 14.14 14,900 200 0.2
11/04/2024
14.29
 302,700 14.24 14.29 14.10 300 0 0.0
10/04/2024
14.29
 602,600 14.24 14.29 14.05 200 900 -0.0
09/04/2024
14.29
 609,200 14.24 14.29 14.19 0 100 -0.0
08/04/2024
14.19
 890,500 14.05 14.24 14.05 0 0 0
05/04/2024
14.24
 664,800 13.90 14.24 13.90 100 1,600 -0.0
04/04/2024
14.19
 300,900 14.19 14.19 14.10 0 500 -0.0
03/04/2024
14.29
 461,000 14.38 14.38 14.05 11,600 0 0.2
02/04/2024
14.19
 413,800 14.24 14.52 14.19 11,400 0 0.2
01/04/2024
14.19
 653,900 14.05 14.19 14.05 37,200 0 0.5
29/03/2024
14.19
 340,800 14.05 14.19 14.05 3,900 0 0.1
28/03/2024
14.19
 517,500 14 14.19 14 0 0 0
27/03/2024
14.19
 222,400 14 14.19 14 0 100 -0.0
26/03/2024
14.24
 225,300 13.95 14.24 13.90 0 1,800 -0.0
25/03/2024
14.19
 465,700 14 14.19 13.95 3,900 1,900 0.0
22/03/2024
14.19
 335,200 13.90 14.19 13.90 0 900 -0.0
21/03/2024
14.19
 337,300 13.81 14.19 13.81 0 1,000 -0.0
20/03/2024
14.10
 198,300 13.71 14.10 13.48 200 1,900 -0.0
19/03/2024
13.90
 289,600 13.81 13.90 13.71 0 1,100 -0.0
18/03/2024
14.05
 452,700 14.05 14.05 13.62 0 10,500 -0.2
15/03/2024
14.19
 109,900 14 14.19 13.86 0 6,200 -0.1
14/03/2024
14.24
 228,700 14.05 14.24 13.76 2,400 6,500 -0.1
13/03/2024
14.29
 340,900 14 14.33 14 27,800 0 0.4
12/03/2024
14.29
 475,200 14.29 14.29 13.95 1,800 0 0.0
11/03/2024
14.29
 248,200 14.29 14.29 14 10,300 0 0.2
08/03/2024
14.29
 440,000 14.10 14.33 14.10 14,800 0 0.2
07/03/2024
14.52
 643,100 14.38 14.71 14.38 13,700 0 0.2
06/03/2024
14.52
 824,200 14.10 14.57 14.10 7,100 0 0.1
05/03/2024
14.43
 460,500 14.10 14.43 14 28,000 1,600 0.4
04/03/2024
14.10
 531,300 14 14.10 14 8,900 1,500 0.1
01/03/2024
14.19
 351,500 14.24 14.29 13.95 5,600 9,600 -0.1
29/02/2024
14.29
 391,700 14.43 14.43 13.48 3,800 2,600 0.0
28/02/2024
14.48
 801,400 14.38 14.67 14.38 27,400 0 0.4
27/02/2024
14.67
 566,000 14.43 14.67 14.43 9,900 0 0.2
26/02/2024
14.67
 791,800 14.81 14.81 14.52 4,700 0 0.1
23/02/2024
14.76
 441,000 14.76 14.86 14.48 21,600 6,100 0.2
22/02/2024
14.76
 928,800 14.43 14.86 14.43 73,100 0 1.1
21/02/2024
14.48
 292,900 13.81 14.76 13.81 26,400 0 0.4
20/02/2024
14.10
 681,700 13.24 14.10 13.19 32,500 0 0.5
19/02/2024
13.24
 249,300 13.19 13.24 12.95 5,500 0 0.1
16/02/2024
13.24
 172,300 12.86 13.24 12.76 0 2,100 -0.0
15/02/2024
12.81
 240,400 12.95 12.95 12.81 1,400 800 0.0
07/02/2024
12.95
 74,900 12.86 12.95 12.81 0 1,300 -0.0
06/02/2024
12.95
 3,900 12.95 12.95 12.81 0 0 0
05/02/2024
12.90
 122,700 12.86 12.90 12.81 0 1,300 -0.0
02/02/2024
12.90
 170,100 12.86 12.90 12.76 0 0 0
01/02/2024
12.90
 230,100 12.95 12.95 12.81 0 0 0
31/01/2024
12.90
 390,400 12.95 12.95 12.76 0 0 0
30/01/2024
12.95
 636,200 12.86 12.95 12.76 0 0 0
29/01/2024
12.90
 251,800 12.95 12.95 12.67 0 0 0
26/01/2024
12.95
 243,500 12.86 12.95 12.62 5,500 28,900 -0.3
25/01/2024
12.95
 197,000 12.95 12.95 12.71 0 12,500 -0.2
24/01/2024
12.95
 212,300 13 13 12.81 0 10,600 -0.1
23/01/2024
13.05
 208,500 12.95 13.05 12.76 0 4,600 -0.1
22/01/2024
12.81
 186,000 13.10 13.10 12.81 0 0 0
19/01/2024
13.05
 365,300 12.90 13.05 12.76 0 17,900 -0.2
18/01/2024
13.05
 401,700 13 13.05 12.76 0 11,300 -0.2
17/01/2024
13.05
 447,300 13.14 13.14 12.86 200 3,100 -0.0
16/01/2024
13.05
 327,700 12.95 13.10 12.76 0 3,000 -0.0
15/01/2024
13.05
 886,200 13.05 13.05 12.95 0 4,100 -0.1
12/01/2024
13.05
 2,586,400 12.95 13.05 12.90 0 11,900 -0.2
11/01/2024
13.05
 1,195,700 13.05 13.05 12.86 100 6,000 -0.1
10/01/2024
13.05
 103,400 12.95 13.05 12.95 0 0 0
09/01/2024
13.05
 490,400 13 13.05 12.90 0 0 0
08/01/2024
13.05
 409,200 13.05 13.05 12.95 0 0 0
05/01/2024
13.05
 207,200 13.05 13.05 12.95 0 0 0
04/01/2024
13.05
 443,800 13 13.05 12.86 0 0 0
03/01/2024
13.05
 507,200 13 13.05 12.95 0 900 -0.0
02/01/2024
13
 181,800 12.95 13 12.90 0 100 -0.0
29/12/2023
12.95
 10,400 12.95 12.95 12.90 0 0 0
28/12/2023
12.95
 401,300 12.95 12.95 12.90 0 6,400 -0.1
27/12/2023
12.95
 145,400 12.95 13 12.95 0 0 0
26/12/2023
12.95
 233,000 13.14 13.14 12.95 0 0 0
25/12/2023
13.14
 866,100 12.95 13.14 12.90 0 0 0
22/12/2023
12.95
 109,000 13.10 13.10 12.90 0 2,900 -0.0
21/12/2023
13.10
 606,300 13.24 13.24 13.10 0 400 -0.0
20/12/2023
13.24
 333,000 13.05 13.24 12.86 0 4,300 -0.1
19/12/2023
13.05
 112,900 13.05 13.05 13 0 5,900 -0.1
18/12/2023
13.05
 456,900 13.05 13.05 12.95 0 2,400 -0.0
15/12/2023
13.05
 103,500 13.14 13.14 12.95 0 100 -0.0
14/12/2023
13.14
 116,500 13.14 13.14 12.90 0 0 0
13/12/2023
13.14
 329,600 13.14 13.14 12.76 2,200 0 0.0
12/12/2023
13.14
 318,700 13.14 13.14 13.14 0 0 0
11/12/2023
13.14
 228,800 13.24 13.24 13.10 100 0 0.0
08/12/2023
13.24
 102,100 13.24 13.29 13.14 1,600 0 0.0
07/12/2023
13.24
 105,800 13.24 13.24 13.05 3,700 0 0.1
06/12/2023
13.24
 386,300 13.19 13.24 13 2,400 0 0.0
05/12/2023
13.19
 479,600 13.29 13.29 13.19 2,100 0 0.0
04/12/2023
13.29
 584,000 13.19 13.29 13 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |