CTCP Quốc tế Sơn Hà (shi)

14.20
0.20
(1.43%)
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) 		0.35 2.48% 8,230,500 -64,400 -0.9
13.70
14.85
14
2 tháng
(2026-01-19) 		0.05 0.35% 18,361,700 -79,200 -1.1
13.70
14.85
14
3 tháng
(2025-12-19) 		-2.45 -14.50% 27,554,500 -126,900 -1.3
13.70
18.05
14
6 tháng
(2025-09-22) 		0.30 2.12% 55,884,900 61,700 1.8
13.70
18.05
14
12 tháng
(2025-03-24) 		0.45 3.21% 105,628,800 38,000 1.7
13.70
18.05
14
24 tháng
(2024-03-29) 		0.26 1.83% 201,238,200 92,393 2.6
13.70
18.05
14
36 tháng
(2023-04-04) 		1.31 9.95% 288,922,700 367,593 6.7
12.24
18.05
14
60 tháng
(2021-04-14) 		-0.26 -1.77% 697,869,900 -307,079 -6.8
12.21
24.05
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |