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) 		0.55 3.90% 7,851,500 -60,500 -0.8
13.70
14.85
14.45
2 tháng
(2026-01-19) 		0.25 1.74% 17,982,700 -75,300 -1.0
13.70
14.85
14.45
3 tháng
(2025-12-18) 		-2.80 -16.05% 27,493,200 -106,700 -0.9
13.70
18.05
14.45
6 tháng
(2025-09-19) 		0.55 3.90% 55,793,400 65,600 1.9
13.70
18.05
14.45
12 tháng
(2025-03-24) 		0.65 4.64% 105,249,800 41,900 1.8
13.70
18.05
14.45
24 tháng
(2024-03-28) 		0.46 3.24% 201,376,700 96,293 2.7
13.70
18.05
14.45
36 tháng
(2023-04-03) 		1.46 11.06% 288,635,400 371,493 6.8
12.24
18.05
14.45
60 tháng
(2021-04-13) 		0.90 6.56% 698,200,900 -308,179 -6.9
12.21
24.05
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
13.19
 110,200 13.05 13.24 13 5,000 0 0.1
30/11/2023
13.05
 162,900 13.19 13.19 13.05 10,400 26,900 -0.2
29/11/2023
13.19
 144,500 13.24 13.24 13.14 4,400 0 0.1
28/11/2023
13.24
 181,000 13.24 13.24 13.10 200 0 0.0
27/11/2023
13.24
 980,300 13.14 13.24 13 0 2,100 -0.0
24/11/2023
13.14
 118,200 13.14 13.14 12.95 0 0 0
23/11/2023
13.14
 883,600 13.19 13.19 13 7,300 0 0.1
22/11/2023
13.19
 325,200 13.19 13.19 12.95 2,400 0 0.0
21/11/2023
13.19
 365,900 13.14 13.24 13.10 8,600 0 0.1
20/11/2023
13.14
 213,700 13.19 13.24 13.10 1,900 0 0.0
17/11/2023
13.19
 353,900 13.29 13.29 13.05 2,400 0 0.0
16/11/2023
13.29
 133,300 13.29 13.29 13.05 0 0 0
15/11/2023
13.29
 333,800 13.14 13.29 13.14 10,900 0 0.2
14/11/2023
13.14
 103,600 13.10 13.14 13 0 0 0
13/11/2023
13.10
 259,200 13.19 13.24 13 0 0 0
10/11/2023
13.19
 106,200 13.24 13.24 12.95 0 800 -0.0
09/11/2023
13.24
 125,300 13.14 13.24 13.10 0 100 -0.0
08/11/2023
13.14
 520,100 13.14 13.14 12.95 200 100 0.0
07/11/2023
13.14
 110,800 13.14 13.14 12.90 0 0 0
06/11/2023
13.14
 115,500 13.10 13.14 12.95 0 0 0
03/11/2023
13.10
 188,100 13.14 13.24 13.10 0 0 0
02/11/2023
13.14
 4,896,900 13.24 13.24 13.10 0 100 -0.0
01/11/2023
13.24
 5,684,300 12.95 13.24 12.90 100 0 0.0
31/10/2023
12.95
 145,100 13.24 13.24 12.90 1,600 0 0.0
30/10/2023
13.24
 414,800 13.19 13.24 12.95 100 0 0.0
27/10/2023
13.19
 104,800 13.24 13.24 12.90 0 0 0
26/10/2023
13.24
 139,600 13.24 13.24 12.67 400 2,200 -0.0
25/10/2023
13.24
 325,500 13.19 13.24 13.05 100 0 0.0
24/10/2023
13.19
 378,900 13.19 13.33 13.05 0 0 0
23/10/2023
13.19
 230,500 13.19 13.19 12.86 0 6,100 -0.1
20/10/2023
13.19
 129,600 13.24 13.24 12.95 0 0 0
19/10/2023
13.24
 272,800 13.14 13.24 12.67 0 22,800 -0.3
18/10/2023
13.14
 306,700 13.14 13.14 12.86 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |