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
(2025-11-05) 		-0.15 -1.01% 10,972,600 22,600 0.3
14.20
14.90
14.60
2 tháng
(2025-10-06) 		0.40 2.79% 18,739,800 -9,800 -0.1
14
15
14.60
3 tháng
(2025-09-08) 		0.65 4.61% 27,602,700 -64,200 -0.9
14
15
14.60
6 tháng
(2025-06-09) 		0.99 7.18% 51,929,000 -56,400 -0.5
13.71
15.75
14.60
12 tháng
(2024-12-10) 		0.80 5.72% 100,082,000 132,708 2.2
13.71
16.19
14.60
24 tháng
(2023-12-18) 		1.70 13.05% 196,109,100 129,893 2.5
12.81
16.19
14.60
36 tháng
(2022-12-21) 		0.65 4.65% 300,746,700 113,381 3.7
12.24
16.19
14.60
60 tháng
(2020-12-31) 		7.37 99.99% 701,269,510 -175,569 -7.3
7.38
24.05
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2023
12.67
 309,300 12.33 12.67 12.05 0 4,000 -0.1
12/07/2023
12.33
 157,900 12.33 12.33 12 800 1,300 -0.0
11/07/2023
12.33
 187,500 12.38 12.38 12.14 500 3,000 -0.0
10/07/2023
12.38
 504,300 12.33 12.38 11.90 0 2,300 -0.0
07/07/2023
12.33
 561,300 12.38 12.38 11.90 0 1,700 -0.0
06/07/2023
12.38
 345,500 12.24 12.38 11.90 0 0 0
05/07/2023
12.24
 237,200 12.24 12.38 11.90 0 0 0
04/07/2023
12.24
 260,700 12.38 12.38 11.90 0 0 0
03/07/2023
12.38
 133,200 12.48 12.48 11.90 0 5,700 -0.1
30/06/2023
12.48
 216,800 12.29 12.48 11.90 0 900 -0.0
29/06/2023
12.29
 225,800 12.24 12.38 12 18,900 7,000 0.2
28/06/2023
12.24
 234,000 12.52 12.52 12.10 0 4,100 -0.1
27/06/2023
12.52
 285,000 12.38 12.52 12.19 0 5,400 -0.1
26/06/2023
12.38
 285,100 12.38 12.57 12.19 0 8,200 -0.1
23/06/2023
12.38
 263,400 12.67 12.71 12.19 0 3,000 -0.0
22/06/2023
12.67
 159,700 12.52 12.67 12.29 0 800 -0.0
21/06/2023
12.52
 588,300 12.62 12.81 11.81 0 3,200 -0.0
20/06/2023
12.62
 126,200 12.57 12.62 12.43 0 7,200 -0.1
19/06/2023
12.57
 136,800 12.67 12.67 12.48 0 8,300 -0.1
16/06/2023
12.67
 252,400 12.67 12.76 12.57 0 2,500 -0.0
15/06/2023
12.67
 178,300 12.81 13.24 12.67 500 500 0
14/06/2023
12.81
 175,300 12.81 13 12.76 9,400 0 0.1
13/06/2023
12.81
 225,500 12.86 12.86 12.71 0 0 0
12/06/2023
12.86
 222,700 12.86 12.95 12.67 2,000 5,000 -0.0
09/06/2023
12.86
 263,600 12.67 12.86 12.62 100 0 0.0
08/06/2023
12.67
 625,700 13.05 13.29 12.38 18,000 0 0.2
07/06/2023
13.05
 243,900 13.05 13.14 13.05 100 0 0.0
06/06/2023
13.05
 223,900 13.33 13.33 13 0 0 0
05/06/2023
13.33
 213,400 13.33 13.48 13 5,000 0 0.1
02/06/2023
13.33
 243,700 13.48 13.76 13.24 7,900 0 0.1
01/06/2023
13.48
 323,000 13.10 13.62 13.10 13,000 0 0.2
31/05/2023
13.10
 300,600 12.71 13.14 12.76 4,600 0 0.1
30/05/2023
12.71
 204,300 12.71 12.71 12.67 0 0 0
29/05/2023
12.71
 334,400 12.76 12.86 12.67 0 0 0
26/05/2023
12.76
 205,800 12.76 12.81 12.62 0 0 0
25/05/2023
12.76
 224,900 12.71 12.76 12.57 0 0 0
24/05/2023
12.71
 224,900 12.62 12.81 12.67 0 0 0
23/05/2023
12.62
 203,300 12.62 12.71 12.62 0 0 0
22/05/2023
12.62
 236,100 12.62 12.71 12.57 0 0 0
19/05/2023
12.62
 217,200 12.52 12.81 12.62 0 0 0
18/05/2023
12.52
 239,600 12.67 12.95 12.52 400 0 0.0
17/05/2023
12.67
 280,400 12.71 12.71 12.62 0 0 0
16/05/2023
12.71
 351,000 12.71 12.76 12.57 0 600 -0.0
15/05/2023
12.71
 206,600 12.71 12.71 12.57 0 0 0
12/05/2023
12.71
 263,500 12.67 12.81 12.57 0 0 0
11/05/2023
12.67
 223,400 12.76 12.76 12.67 0 0 0
10/05/2023
12.76
 230,900 12.81 12.81 12.38 0 1,800 -0.0
09/05/2023
12.81
 108,500 12.71 13.05 12.48 0 800 -0.0
08/05/2023
12.71
 418,300 12.90 13.05 12.38 0 1,000 -0.0
05/05/2023
12.90
 240,700 12.95 13.19 12.38 2,200 500 0.0
04/05/2023
12.95
 375,100 13.05 13.05 12.86 300 0 0.0
28/04/2023
13.05
 235,400 13.29 13.43 13 800 0 0.0
27/04/2023
13.29
 695,800 13.33 13.33 12.90 2,000 0 0.0
26/04/2023
13.33
 405,800 12.86 13.33 12.67 0 0 -0.0
25/04/2023
12.86
 517,400 12.90 12.90 12.81 0 0 -0.0
24/04/2023
12.90
 357,700 12.76 12.90 12.52 0 2,000 -0.0
21/04/2023
12.76
 193,100 12.57 12.76 12.52 0 400 -0.0
20/04/2023
12.57
 299,400 12.81 12.81 12.57 0 1,800 -0.0
19/04/2023
12.81
 132,900 12.86 12.86 12.52 0 400 -0.0
18/04/2023
12.86
 222,900 12.95 12.95 12.71 300 0 0.0
17/04/2023
12.95
 207,100 13 13 12.81 300 0 0.0
14/04/2023
13
 217,400 13.05 13.05 12.19 300 900 -0.0
13/04/2023
13.05
 228,400 13.05 13.05 12.95 0 0 -0.0
12/04/2023
13.05
 210,400 13.05 13.05 12.95 0 0 -0.0
11/04/2023
13.05
 230,300 13.10 13.10 12.95 0 700 -0.0
10/04/2023
13.10
 220,600 13.10 13.10 12.95 0 0 0.0
07/04/2023
13.10
 209,900 13.14 13.14 13 0 0 0.0
06/04/2023
13.14
 800,800 12.86 13.14 12.86 100 0 0.0
05/04/2023
12.86
 136,000 13.14 13.14 12.86 0 0 -0.0
04/04/2023
13.14
 195,500 13.19 13.19 13.05 0 0 -0.0
03/04/2023
13.19
 91,700 13.10 13.19 13.10 0 0 -0.0
31/03/2023
13.10
 240,500 13.14 13.24 13.10 0 2,100 -0.0
30/03/2023
13.14
 509,400 13.05 13.14 13.10 0 0 0
29/03/2023
13.05
 314,100 13.14 13.14 13.05 0 0 0
28/03/2023
13.14
 413,800 13.19 13.19 13.14 0 0 0
27/03/2023
13.19
 347,100 13.19 13.19 13.05 0 0 0
24/03/2023
13.19
 378,100 13.05 13.24 13.10 0 600 -0.0
23/03/2023
13.05
 311,100 13.29 13.29 13.05 0 400 -0.0
22/03/2023
13.29
 357,300 13.29 13.38 13.14 0 200 -0.0
21/03/2023
13.29
 316,900 13.14 13.29 13.10 0 800 -0.1
20/03/2023
13.14
 320,200 13.33 13.33 13.14 0 600 -0.0
17/03/2023
13.33
 245,200 13.38 13.38 13.29 0 0 -0.0
16/03/2023
13.38
 321,200 13.52 13.52 13.38 0 1,200 -0.0
15/03/2023
13.52
 387,000 13.62 13.67 13.33 900 1,100 -0.0
14/03/2023
13.62
 246,000 13.62 13.67 13.38 0 200 -0.0
13/03/2023
13.62
 686,200 13.67 13.67 13.38 0 0 0.0
10/03/2023
13.67
 881,400 13.71 13.71 13.48 300 0 0.0
09/03/2023
13.71
 1,732,700 13.71 13.81 13.48 1,500 0 0.0
08/03/2023
13.71
 1,854,100 13.71 13.81 13.38 5,200 0 0.1
07/03/2023
13.71
 354,900 13.33 13.71 13.48 3,600 0 0.1
06/03/2023
13.33
 1,473,200 13.33 13.62 13.24 0 3,300 -0.0
03/03/2023
13.33
 319,700 13.33 13.43 13.24 0 100 -0.0
02/03/2023
13.33
 494,100 13.33 13.33 13.19 0 7,400 -0.1
01/03/2023
13.33
 146,400 13.29 13.33 13.14 0 5,300 -0.1
28/02/2023
13.29
 243,100 13.33 13.33 13.14 0 300 -0.0
27/02/2023
13.33
 394,500 13.43 13.43 13.10 0 200 -0.0
24/02/2023
13.43
 707,900 13.48 13.48 13.14 0 8,200 -0.1
23/02/2023
13.48
 604,400 13.43 13.48 13.24 0 8,500 -0.1
22/02/2023
13.43
 613,800 13.52 13.52 13.33 0 16,600 -0.2
21/02/2023
13.52
 726,600 13.52 13.52 13.33 0 18,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |