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)
20/02/2023
13.52
 607,200 13.52 13.52 13.33 0 10,400 -0.1
17/02/2023
13.52
 573,900 13.62 13.62 13.38 0 22,300 -0.3
16/02/2023
13.62
 622,100 13.81 13.81 13.48 0 24,200 -0.3
15/02/2023
13.81
 444,200 13.71 13.81 13.43 0 12,500 -0.2
14/02/2023
13.71
 647,100 13.52 13.71 13.38 0 13,400 -0.2
13/02/2023
13.52
 221,900 13.71 13.71 13.33 0 10,300 -0.1
10/02/2023
13.71
 762,000 13.90 13.90 13.52 0 10,100 -0.1
09/02/2023
13.90
 606,600 13.62 14.10 13.67 0 11,700 -0.2
08/02/2023
13.62
 1,239,100 14.52 14.52 13.52 0 40,900 -0.6
07/02/2023
14.52
 881,800 14.67 14.76 14.29 0 8,300 -0.1
06/02/2023
14.67
 1,024,500 14.76 14.76 14.29 0 21,400 -0.3
03/02/2023
14.76
 694,100 14.95 14.95 14.71 600 45,600 -0.7
02/02/2023
14.95
 719,600 15.05 15.05 14.67 0 32,700 -0.5
01/02/2023
15.05
 697,800 15.05 15.05 14.81 0 0 0.2
31/01/2023
15.05
 1,933,000 15.05 15.05 14.76 0 0 0.2
30/01/2023
15.05
 652,000 15.19 15.19 14.95 0 0 0.2
27/01/2023
15.19
 1,387,700 15.14 15.19 14.95 14,500 0 0.2
19/01/2023
15.14
 541,000 15.14 15.43 14.57 0 24,300 -0.4
18/01/2023
15.14
 752,100 15.29 15.48 14.76 18,500 0 0.3
17/01/2023
15.29
 1,116,200 15.29 15.38 15.05 27,900 0 0.4
16/01/2023
15.29
 505,500 15.43 15.43 15.14 0 0 0.5
13/01/2023
15.43
 1,736,000 15.33 15.43 15.05 32,700 0 0.5
12/01/2023
15.33
 1,098,400 15.24 15.33 15.05 200 0 0.0
11/01/2023
15.24
 1,315,000 15.24 15.43 15.14 2,900 10 0.0
10/01/2023
15.24
 1,355,700 15.19 15.43 14.81 13,700 0 0.2
09/01/2023
15.19
 559,200 14.86 15.24 14.38 9,100 0 0.1
06/01/2023
14.86
 521,600 15.43 15.52 14.86 5,800 0 0.1
05/01/2023
15.43
 678,500 15.43 15.57 15.29 17,500 0 0.3
04/01/2023
15.43
 926,200 15.10 15.95 15.33 8,000 0 0.1
03/01/2023
15.10
 589,600 14.24 15.19 14.05 19,000 10,100 0.1
30/12/2022
14.24
 221,700 14.29 14.29 14.14 6,600 302 0.1
29/12/2022
14.29
 576,500 14.10 14.29 14.10 24,400 0 0.4
28/12/2022
14.10
 341,900 14.10 14.14 14 1,300 0 0.0
27/12/2022
14.10
 331,900 14.10 14.19 14 0 0 0.1
26/12/2022
14.10
 418,000 14.29 14.29 14 0 0 0.1
23/12/2022
14.29
 474,400 14.10 14.29 13.95 0 0 0.1
22/12/2022
14.10
 442,700 14.10 14.10 13.95 7,800 0 0.1
21/12/2022
14.10
 713,600 14.05 14.19 13.95 1,100 400 0.0
20/12/2022
14.05
 1,350,700 13.95 14.19 13.95 22,200 0 0.3
19/12/2022
13.95
 2,610,300 14.29 14.29 13.95 38,900 0 0.6
16/12/2022
14.29
 934,400 14.19 14.29 13.95 9,100 1,900 0.1
15/12/2022
14.19
 3,347,700 14.05 14.19 13.95 22,800 0 0.3
14/12/2022
14.05
 1,100,700 14.05 14.19 13.90 6,500 0 0.1
13/12/2022
14.05
 1,932,900 14 14.05 13.81 4,800 0 0.1
12/12/2022
14
 605,700 14.29 14.29 13.95 700 0 0.0
09/12/2022
14.29
 263,900 13.81 14.29 13.81 12,700 0 0.2
08/12/2022
13.81
 690,800 13.86 14.14 13.43 800 0 0.0
07/12/2022
13.86
 408,200 14.24 14.24 13.86 0 1,200 -0.0
06/12/2022
14.24
 476,500 14 14.24 13.81 0 1,300 -0.0
05/12/2022
14
 469,600 14.05 14.10 13.62 6,600 0 0.1
02/12/2022
14.05
 28,900 13.81 14.05 13.81 8,500 0 0.1
01/12/2022
13.81
 428,600 14.14 14.24 13.81 1,800 1,000 0.0
30/11/2022
14.14
 174,100 14.29 14.29 14 5,000 0 0.1
29/11/2022
14.29
 416,900 14.24 14.29 13.90 100 1,900 -0.0
28/11/2022
14.24
 623,200 14.24 14.24 13.81 0 0 -0.0
25/11/2022
14.24
 586,500 14.19 14.24 13.43 0 1,266 -0.0
24/11/2022
14.19
 407,100 14.05 14.19 13.24 0 4,052 -0.1
23/11/2022
14.05
 578,600 13.71 14.05 13.14 0 9,800 -0.1
22/11/2022
13.71
 144,800 14.10 14.10 13.71 3,100 1,900 0.0
21/11/2022
14.10
 75,500 13.29 14.10 13.71 2,500 300 0.0
18/11/2022
13.29
 709,300 14.29 14.29 13.29 9,000 0 0.1
17/11/2022
14.29
 1,564,300 14.19 14.29 13.95 2,900 0 0.0
16/11/2022
14.19
 683,700 13.52 14.19 13.43 600 400 0.0
15/11/2022
13.52
 346,700 13.76 13.95 13.52 0 8,100 -0.1
14/11/2022
13.76
 243,600 13.90 13.95 13.76 0 0 -0.0
11/11/2022
13.90
 135,700 14.29 14.29 13.90 0 0 -0.0
10/11/2022
14.29
 910,200 13.86 14.29 13.33 0 1,100 -0.0
09/11/2022
13.86
 207,400 14.24 14.24 13.86 0 0 -0.1
08/11/2022
14.24
 403,600 13.90 14.24 13.81 0 0 -0.1
07/11/2022
13.90
 180,700 14 14.29 13.90 0 0 -0.1
04/11/2022
14
 246,000 14.29 14.29 14 0 0 -0.1
03/11/2022
14.29
 280,300 14.19 14.29 14 0 0 -0.1
02/11/2022
14.19
 590,600 14.24 14.24 13.90 0 0 -0.1
01/11/2022
14.24
 207,600 14.29 14.29 14 0 3,900 -0.1
31/10/2022
14.29
 720,400 13.86 14.29 13.81 0 2,800 -0.0
28/10/2022
13.86
 111,500 14.10 14.19 13.86 0 75 -0.0
27/10/2022
14.10
 359,700 14.24 14.24 13.95 0 1,300 -0.0
26/10/2022
14.24
 218,400 14 14.24 13.81 0 12,400 -0.2
25/10/2022
14
 277,300 13.29 14 13.19 0 2,100 -0.0
24/10/2022
13.29
 293,000 14.29 14.29 13.29 0 0 0
21/10/2022
14.29
 523,600 14 14.29 13.76 0 6,400 -0.1
20/10/2022
14
 428,300 14.05 14.05 13.90 0 0 0
19/10/2022
14.05
 364,100 14 14.10 14 0 6,900 -0.1
18/10/2022
14
 369,400 14.29 14.29 14 0 1,900 -0.0
17/10/2022
14.29
 566,200 13.95 14.29 13.95 0 19,300 -0.3
14/10/2022
13.95
 507,100 13.95 14.14 13.95 0 0 -0.3
13/10/2022
13.95
 223,700 14 14.10 13.95 0 0 -0.3
12/10/2022
14
 925,600 14.29 14.29 14 0 0 -0.3
11/10/2022
14.29
 1,163,000 14.24 14.29 14.05 0 23,000 -0.3
10/10/2022
14.24
 1,025,300 13.95 14.24 13.86 0 17,100 -0.3
07/10/2022
13.95
 392,200 13.95 14.05 13.86 0 27,100 -0.4
06/10/2022
13.95
 972,100 14.24 14.24 13.95 0 11,600 -0.2
05/10/2022
14.24
 233,000 14.29 14.29 14 0 7,400 -0.1
04/10/2022
14.29
 552,900 14.19 14.29 13.95 2,200 6,000 -0.1
03/10/2022
14.19
 339,800 14.19 14.19 13.95 0 9,600 -0.1
30/09/2022
14.19
 318,400 14.19 14.19 13.86 0 4,300 -0.1
29/09/2022
14.19
 362,000 14.29 14.29 14.10 800 0 0.0
28/09/2022
14.29
 1,548,100 14.19 14.29 13.95 9,800 15,300 -0.1
27/09/2022
14.19
 234,600 14.19 14.19 13.95 0 1,100 -0.0
26/09/2022
14.19
 344,800 14.29 14.29 13.90 0 11,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |