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)
11/01/2024
13.05
 1,195,700 13.05 13.05 12.86 0 0 0
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 0 0
02/01/2024
13
 181,800 12.95 13 12.90 0 0 0
01/01/2024
12.95
 10,400 12.90 12.95 12.90 0 0 0
29/12/2023
12.95
 10,400 12.90 12.95 12.90 0 0 0
28/12/2023
12.95
 401,300 12.95 12.95 12.90 0 0 0
27/12/2023
12.95
 145,400 13 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 13.05 13.14 12.90 0 0 0
22/12/2023
12.95
 109,000 13.05 13.05 12.90 0 0 0
21/12/2023
13.10
 606,300 13.14 13.14 13.10 0 0 0
20/12/2023
13.24
 333,000 13 13.24 12.86 0 0 0
19/12/2023
13.05
 112,900 13 13.05 13 0 0 0
18/12/2023
13.05
 456,900 12.95 13.05 12.95 0 0 0
15/12/2023
13.05
 103,500 13.10 13.10 12.95 0 0 0
14/12/2023
13.14
 116,500 13.10 13.14 12.90 0 0 0
13/12/2023
13.14
 329,600 13.14 13.14 12.76 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 13.14 13.14 13.10 0 0 0
08/12/2023
13.24
 102,100 13.29 13.29 13.14 0 0 0
07/12/2023
13.24
 105,800 13.24 13.24 13.05 0 0 0
06/12/2023
13.24
 386,300 13 13.24 13 0 0 0
05/12/2023
13.19
 479,600 13.19 13.19 13.19 0 0 0
04/12/2023
13.29
 584,000 13 13.29 13 0 0 0
01/12/2023
13.19
 110,200 13.24 13.24 13 0 0 0
30/11/2023
13.05
 162,900 13.05 13.14 13.05 0 0 0
29/11/2023
13.19
 144,500 13.24 13.24 13.14 0 0 0
28/11/2023
13.24
 181,000 13.14 13.24 13.10 0 0 0
27/11/2023
13.24
 980,300 13.14 13.24 13 0 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 13.19 13 0 0 0
22/11/2023
13.19
 325,200 12.95 13.19 12.95 0 0 0
21/11/2023
13.19
 365,900 13.10 13.24 13.10 0 0 0
20/11/2023
13.14
 213,700 13.19 13.24 13.10 0 0 0
17/11/2023
13.19
 353,900 13.05 13.19 13.05 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 0 0 0
14/11/2023
13.14
 103,600 13.10 13.14 13 0 0 0
13/11/2023
13.10
 259,200 13.24 13.24 13 0 0 0
10/11/2023
13.19
 106,200 12.95 13.19 12.95 0 0 0
09/11/2023
13.24
 125,300 13.10 13.24 13.10 0 0 0
08/11/2023
13.14
 520,100 12.95 13.14 12.95 0 0 0
07/11/2023
13.14
 110,800 13 13.14 12.90 0 0 0
06/11/2023
13.14
 115,500 13.14 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 13.19 13.19 13.10 0 0 0
01/11/2023
13.24
 5,684,300 12.95 13.24 12.90 0 0 0
31/10/2023
12.95
 145,100 13.24 13.24 12.90 0 0 0
30/10/2023
13.24
 414,800 12.95 13.24 12.95 0 0 0
27/10/2023
13.19
 104,800 12.95 13.19 12.90 0 0 0
26/10/2023
13.24
 139,600 13.24 13.24 12.67 0 0 0
25/10/2023
13.24
 325,500 13.19 13.24 13.05 0 0 0
24/10/2023
13.19
 378,900 13.33 13.33 13.05 0 0 0
23/10/2023
13.19
 230,500 12.90 13.19 12.86 0 0 0
20/10/2023
13.19
 129,600 12.95 13.19 12.95 0 0 0
19/10/2023
13.24
 272,800 13.05 13.24 12.67 0 0 0
18/10/2023
13.14
 306,700 13 13.14 12.86 0 0 0
17/10/2023
13.14
 292,400 13 13.14 12.95 0 0 0
16/10/2023
13.19
 188,700 13.05 13.19 13.05 0 0 0
13/10/2023
13.10
 120,400 13.05 13.10 12.90 0 0 0
12/10/2023
13.05
 436,600 13.05 13.10 13 0 0 0
11/10/2023
13.10
 424,300 13.05 13.14 13 0 0 0
10/10/2023
13.10
 394,200 13.05 13.10 12.90 0 0 0
09/10/2023
13.24
 357,100 13.33 13.33 13 0 0 0
06/10/2023
13.24
 172,100 13.24 13.33 12.95 0 0 0
05/10/2023
13.24
 394,900 12.95 13.24 12.90 0 0 0
04/10/2023
13.24
 422,400 12.95 13.24 12.95 0 0 0
03/10/2023
13.24
 618,000 12.81 13.24 12.48 0 0 0
02/10/2023
13
 336,500 12.95 13 12.95 0 0 0
29/09/2023
13
 131,500 12.86 13 12.86 0 0 0
28/09/2023
13
 260,800 12.86 13 12.81 0 0 0
27/09/2023
13.05
 327,900 12.95 13.05 12.48 0 0 0
26/09/2023
13.05
 239,200 13.10 13.10 12.95 0 0 0
25/09/2023
13.05
 174,000 12.90 13.05 12.86 0 0 0
22/09/2023
12.86
 277,800 13.05 13.19 12.86 0 0 0
21/09/2023
13.24
 213,700 13.14 13.24 13.10 0 0 0
20/09/2023
13.19
 470,000 13.24 13.24 13 0 0 0
19/09/2023
13.19
 431,000 13.14 13.19 13.05 0 0 0
18/09/2023
13.05
 584,800 13.05 13.14 12.95 0 0 0
15/09/2023
13.05
 117,500 13.14 13.14 13.05 0 0 0
14/09/2023
13.14
 211,000 13.10 13.43 13.10 0 0 0
13/09/2023
13.24
 229,900 13.43 13.52 13.24 0 0 0
12/09/2023
13.52
 380,400 13.29 13.52 13.29 0 0 0
11/09/2023
13.62
 261,000 13.43 13.71 13.43 0 0 0
08/09/2023
13.76
 236,700 13.48 13.76 13.29 0 0 0
07/09/2023
13.76
 230,400 13.76 13.76 13.43 0 0 0
06/09/2023
13.76
 174,400 13.19 13.81 13.19 0 0 0
05/09/2023
13.81
 271,500 14 14 13.52 0 0 0
04/09/2023
13.10
 211,400 13.14 13.14 13 0 0 0
01/09/2023
15.19
 559,200 14.38 15.24 14.38 0 0 0
31/08/2023
13.90
 154,600 13.81 14 13.43 0 0 0
30/08/2023
13.81
 250,500 14 14.05 13.62 0 0 0
29/08/2023
13.86
 1,455,600 13.10 13.86 13.05 0 0 0
28/08/2023
13.14
 232,500 13.10 13.14 13.05 0 0 0
25/08/2023
13.05
 176,700 13.10 13.10 13.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |