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)
23/09/2022
14.29
 467,900 14.19 14.29 13.95 0 13,500 -0.2
22/09/2022
14.19
 265,300 14.19 14.19 13.95 0 0 -0.1
21/09/2022
14.19
 285,200 14.29 14.29 13.95 0 8,200 -0.1
20/09/2022
14.29
 378,900 14.24 14.29 13.95 0 2,000 -0.0
19/09/2022
14.24
 259,500 14.24 14.24 13.95 0 9,732 -0.1
16/09/2022
14.24
 281,100 14.29 14.29 13.95 0 6,300 -0.1
15/09/2022
14.29
 325,000 14.19 14.29 13.95 0 0 0.1
14/09/2022
14.19
 326,400 14.29 14.29 13.95 7,400 0 -0.1
13/09/2022
14.29
 333,700 14.10 14.29 13.95 0 0 -0.1
12/09/2022
14.10
 266,000 14.29 14.43 14.10 0 1,435 -0.1
09/09/2022
14.29
 653,800 13.95 14.29 13.86 0 5,500 -0.1
08/09/2022
13.95
 175,400 14.24 14.24 13.86 0 0 -0.0
07/09/2022
14.24
 309,200 14.29 14.29 13.86 0 900 -0.0
06/09/2022
14.29
 384,100 14 14.29 13.81 0 0 -0.9
05/09/2022
14
 299,000 14.24 14.24 13.71 0 59,200 -0.9
31/08/2022
14.24
 151,000 14.29 14.29 13.81 2,100 10,000 -0.1
30/08/2022
14.29
 251,500 13.52 14.29 13.38 0 5,600 -0.1
29/08/2022
13.52
 189,500 13.67 13.67 13.29 0 9,900 -0.1
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
26/08/2022
13.67
 195,800 13.23 13.90 13.43 0 0 0.1
25/08/2022
13.23
 300,400 13.27 13.27 13.18 4,800 0 0.1
24/08/2022
13.27
 244,600 13.23 13.32 13.14 7,800 0 0.1
23/08/2022
13.23
 316,000 13.23 13.23 13.14 0 0 -0.2
22/08/2022
13.23
 341,800 13.23 13.23 13.14 0 11,500 -0.2
19/08/2022
13.23
 244,300 13.23 13.27 13.14 0 4,300 -0.1
18/08/2022
13.23
 203,500 13.23 13.36 13.18 600 0 0.0
17/08/2022
13.23
 274,800 13.27 13.40 13.23 9,100 0 0.1
16/08/2022
13.27
 294,900 13.32 13.49 13.23 15,900 0 0.2
15/08/2022
13.32
 294,200 13.54 13.54 13.23 0 600 -0.0
12/08/2022
13.54
 250,100 13.54 13.54 13.36 3,600 2,000 0.0
11/08/2022
13.54
 275,400 13.54 13.76 13.40 12,000 0 0.2
10/08/2022
13.54
 392,500 13.27 13.71 13.23 13,600 0 0.2
09/08/2022
13.27
 339,600 13.32 13.36 13.23 5,900 2,800 0.0
08/08/2022
13.32
 391,900 13.23 13.45 13.14 22,600 0 0.3
05/08/2022
13.23
 348,800 13.27 13.32 13.18 3,200 0 0.0
04/08/2022
13.27
 312,500 13.32 13.45 13.23 3,600 3,200 0.0
03/08/2022
13.32
 309,000 13.49 13.49 13.23 8,000 7,000 0.0
02/08/2022
13.49
 302,700 13.58 13.67 13.36 14,000 0 0.2
01/08/2022
13.58
 391,200 13.45 13.67 13.36 41,300 0 0.6
29/07/2022
13.45
 332,900 13.49 13.62 13.40 11,800 0 0.2
28/07/2022
13.49
 1,341,900 13.23 13.49 13.18 4,700 0 0.1
27/07/2022
13.23
 291,100 13.23 13.23 13.14 0 0 -0.2
26/07/2022
13.23
 285,100 13.27 13.58 12.79 0 12,800 -0.2
25/07/2022
13.27
 297,900 13.32 13.62 13.14 0 10,600 -0.2
22/07/2022
13.32
 390,800 13.36 13.58 13.23 0 0 0.2
21/07/2022
13.36
 254,600 13.54 13.54 13.36 9,700 0 0.1
20/07/2022
13.54
 270,400 13.49 13.89 13.49 9,500 0 0.1
19/07/2022
13.49
 339,800 13.54 13.67 13.49 100 0 0.0
18/07/2022
13.54
 307,500 13.54 13.89 13.49 8,700 0 0.1
15/07/2022
13.54
 340,900 13.58 13.93 13.49 13,900 0 0.2
14/07/2022
13.58
 336,100 13.80 13.89 13.58 15,500 0 0.2
13/07/2022
13.80
 288,000 13.93 14.11 13.76 16,100 0 0.3
12/07/2022
13.93
 581,300 13.23 14.15 13.18 20,300 100 0.3
11/07/2022
13.23
 387,000 13.23 13.27 13.18 12,800 0 0.2
08/07/2022
13.23
 468,200 13.23 13.27 13.14 0 0 0.2
07/07/2022
13.23
 224,000 13.32 13.32 12.96 1,100 0 0.0
06/07/2022
13.32
 764,800 13.27 13.32 13.14 4,900 100 0.1
05/07/2022
13.27
 562,900 13.23 13.27 13.01 0 7,100 -0.1
04/07/2022
13.23
 437,500 12.96 13.23 12.79 0 0 -0.0
01/07/2022
12.96
 222,900 12.83 12.96 12.65 0 2,700 -0.0
30/06/2022
12.83
 275,200 13.23 13.23 12.83 0 0 -0.0
29/06/2022
13.23
 468,800 13.01 13.23 12.87 6,000 7,500 -0.0
28/06/2022
13.01
 169,800 12.83 13.10 12.83 2,000 0 0.0
27/06/2022
12.83
 353,700 13.23 13.23 12.83 1,200 0 0.0
24/06/2022
13.23
 383,400 13.14 13.23 12.79 10,400 0 0.2
23/06/2022
13.14
 373,300 13.05 13.14 12.65 0 0 0.0
22/06/2022
13.05
 323,700 13.23 13.23 12.79 0 0 0.0
21/06/2022
13.23
 726,900 12.74 13.23 12.08 0 0 0.0
20/06/2022
12.74
 436,800 12.35 12.79 11.51 0 0 0
17/06/2022
12.35
 226,200 12.79 12.79 12.21 0 0 0.0
16/06/2022
12.79
 317,400 13.23 13.23 12.79 300 0 0.0
15/06/2022
13.23
 636,000 12.65 13.23 12.17 0 1,000 -0.0
14/06/2022
12.65
 235,500 12.70 13.01 12.35 0 5,000 -0.1
13/06/2022
12.70
 480,500 13.01 13.01 12.35 0 3,100 -0.0
10/06/2022
13.01
 238,100 13.23 13.23 12.92 0 300 -0.0
09/06/2022
13.23
 506,700 13.10 13.23 12.92 4,400 500 0.1
08/06/2022
13.10
 118,500 12.79 13.14 12.79 3,000 400 0.0
07/06/2022
12.79
 361,300 12.92 13.05 12.74 0 0 0
06/06/2022
12.92
 252,400 13.27 13.27 12.87 500 4,900 -0.1
03/06/2022
13.27
 350,600 13.18 13.27 12.92 0 10,800 -0.2
02/06/2022
13.18
 528,600 12.92 13.18 12.79 0 5,200 -0.1
01/06/2022
12.92
 229,100 13.01 13.01 12.87 0 600 -0.0
31/05/2022
13.01
 237,700 13.23 13.23 12.87 7,000 0 0.1
30/05/2022
13.23
 348,100 12.96 13.23 12.96 15,900 0 0.2
27/05/2022
12.96
 481,600 13.18 13.18 12.83 4,000 0 0.1
26/05/2022
13.18
 243,900 13.23 13.32 13.10 800 0 0.0
25/05/2022
13.23
 240,900 13.27 13.36 12.96 500 0 0.0
24/05/2022
13.27
 407,400 13.23 13.27 12.83 0 100 -0.0
23/05/2022
13.23
 492,500 12.87 13.23 12.70 0 1,900 -0.0
20/05/2022
12.87
 256,200 12.96 13.05 12.83 100 0 0.0
19/05/2022
12.96
 209,800 13.18 13.18 12.70 200 0 0.0
18/05/2022
13.18
 292,800 13.49 13.49 13.18 1,900 0 0.0
17/05/2022
13.49
 651,600 12.61 13.49 12.21 0 0 -0.1
16/05/2022
12.61
 457,900 12.21 12.96 12.21 0 0 -0.1
13/05/2022
12.21
 552,400 12.70 12.87 12.21 0 7,400 -0.1
12/05/2022
12.70
 318,500 13.23 13.23 12.70 0 1,500 -0.0
11/05/2022
13.23
 218,300 13.23 13.23 12.79 0 0 0
10/05/2022
13.23
 424,400 13.27 13.27 12.48 400 200 0.0
09/05/2022
13.27
 748,600 12.79 13.27 11.95 1,600 2,800 -0.0
06/05/2022
12.79
 323,900 13.23 13.23 12.79 100 3,600 -0.1
05/05/2022
13.23
 199,600 13.23 13.23 12.92 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |