CTCP Quốc tế Sơn Hà (shi)

13.90
-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
(2025-12-29) 		-0.55 -3.77% 8,897,200 -237,500 -3.3
13.80
14.80
14
2 tháng
(2025-11-28) 		-0.55 -3.77% 19,948,700 114,900 2.6
13.80
18.05
14
3 tháng
(2025-10-29) 		-0.50 -3.44% 30,802,900 103,900 2.4
13.80
18.05
14
6 tháng
(2025-07-31) 		-0.85 -5.70% 53,643,300 -98,400 -0.4
13.80
18.05
14
12 tháng
(2025-02-03) 		-0.43 -2.94% 101,707,500 -3,892 1.1
13.71
18.05
14
24 tháng
(2024-02-07) 		1.10 8.47% 198,767,900 357,093 6.6
12.81
18.05
14
36 tháng
(2023-02-13) 		0.53 3.89% 292,271,700 202,093 4.2
12.24
18.05
14
60 tháng
(2021-02-22) 		5.19 58.61% 695,783,900 -283,679 -6.9
8.66
24.05
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |