CTCP Quốc tế Sơn Hà (shi)

14
-0.10
(-0.71%)
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
(2026-05-18) 		-0.35 -2.37% 4,867,500 -316,569 0
13.75
14.75
14.10
2 tháng
(2026-04-20) 		0.05 0.35% 11,427,700 -172,669 0
13.75
15
14.10
3 tháng
(2026-03-19) 		0.40 2.86% 18,699,200 -73,669 0.1
13.75
15
14.10
6 tháng
(2025-12-19) 		-2.50 -14.79% 46,253,700 -200,569 -1.2
13.70
18.05
14.10
12 tháng
(2025-06-23) 		0.50 3.56% 100,146,800 -95,169 1.0
13.70
18.05
14.10
24 tháng
(2024-06-27) 		0.30 2.16% 191,824,600 -84,676 1.1
13.70
18.05
14.10
36 tháng
(2023-07-03) 		2.02 16.31% 291,103,100 274,724 6.7
12.24
18.05
14.10
60 tháng
(2021-07-13) 		-3.28 -18.56% 608,937,200 -532,348 -10.3
12.21
19.75
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
13.19
 273,300 13.24 13.24 12.90 0 0 0
21/08/2023
13.24
 350,400 13.24 13.24 12.86 0 7,100 -0.1
18/08/2023
13.24
 154,800 13.24 13.24 12.86 5,700 500 0.1
17/08/2023
13.24
 190,400 13.24 13.24 13 6,100 0 0.1
16/08/2023
13.24
 246,500 13.24 13.33 13.05 2,100 0 0.0
15/08/2023
13.24
 289,600 13.05 13.24 13 0 0 0
14/08/2023
13.05
 376,300 13.05 13.19 13.05 0 1,800 -0.0
11/08/2023
13.05
 123,800 13.05 13.05 12.90 0 0 0
10/08/2023
13.05
 127,600 13 13.05 12.95 0 0 0
09/08/2023
13
 123,900 13.10 13.10 13 6,700 0 0.1
08/08/2023
13.10
 184,100 13.14 13.14 13.05 2,400 0 0.0
07/08/2023
13.14
 171,500 13.14 13.14 13.10 400 0 0.0
04/08/2023
13.14
 234,600 13.24 13.24 13.10 0 0 0
03/08/2023
13.24
 482,200 13 13.24 12.95 0 0 0
02/08/2023
13
 293,100 13 13.05 13 1,600 0 0.0
01/08/2023
13
 173,300 13 13.05 13 3,300 800 0.0
31/07/2023
13
 278,900 13 13.05 12.95 0 0 0
28/07/2023
13
 160,100 13.24 13.24 12.95 0 0 0
27/07/2023
13.24
 265,000 13.14 13.24 12.95 3,200 0 0.0
26/07/2023
13.14
 146,600 13.14 13.14 12.95 0 0 0
25/07/2023
13.14
 256,700 13.24 13.24 12.95 800 0 0.0
24/07/2023
13.24
 190,600 13 13.24 12.95 900 0 0.0
21/07/2023
13
 252,000 12.95 13.05 12.86 1,700 0 0.0
20/07/2023
12.95
 282,200 13.05 13.10 12.95 1,100 0 0.0
19/07/2023
13.05
 325,700 13.24 13.24 13.05 9,200 0 0.1
18/07/2023
13.24
 373,000 13.24 13.24 12.95 1,900 0 0.0
17/07/2023
13.24
 195,900 13 13.24 12.86 0 0 0
14/07/2023
13
 407,000 12.67 13 12.38 3,100 7,100 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |