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)
11/11/2022
13.90
 135,700 14.29 14.29 13.90 0 0 -0.0
10/11/2022
14.29
 910,200 13.86 14.29 13.33 0 1,100 -0.0
09/11/2022
13.86
 207,400 14.24 14.24 13.86 0 0 -0.1
08/11/2022
14.24
 403,600 13.90 14.24 13.81 0 0 -0.1
07/11/2022
13.90
 180,700 14 14.29 13.90 0 0 -0.1
04/11/2022
14
 246,000 14.29 14.29 14 0 0 -0.1
03/11/2022
14.29
 280,300 14.19 14.29 14 0 0 -0.1
02/11/2022
14.19
 590,600 14.24 14.24 13.90 0 0 -0.1
01/11/2022
14.24
 207,600 14.29 14.29 14 0 3,900 -0.1
31/10/2022
14.29
 720,400 13.86 14.29 13.81 0 2,800 -0.0
28/10/2022
13.86
 111,500 14.10 14.19 13.86 0 75 -0.0
27/10/2022
14.10
 359,700 14.24 14.24 13.95 0 1,300 -0.0
26/10/2022
14.24
 218,400 14 14.24 13.81 0 12,400 -0.2
25/10/2022
14
 277,300 13.29 14 13.19 0 2,100 -0.0
24/10/2022
13.29
 293,000 14.29 14.29 13.29 0 0 0
21/10/2022
14.29
 523,600 14 14.29 13.76 0 6,400 -0.1
20/10/2022
14
 428,300 14.05 14.05 13.90 0 0 0
19/10/2022
14.05
 364,100 14 14.10 14 0 6,900 -0.1
18/10/2022
14
 369,400 14.29 14.29 14 0 1,900 -0.0
17/10/2022
14.29
 566,200 13.95 14.29 13.95 0 19,300 -0.3
14/10/2022
13.95
 507,100 13.95 14.14 13.95 0 0 -0.3
13/10/2022
13.95
 223,700 14 14.10 13.95 0 0 -0.3
12/10/2022
14
 925,600 14.29 14.29 14 0 0 -0.3
11/10/2022
14.29
 1,163,000 14.24 14.29 14.05 0 23,000 -0.3
10/10/2022
14.24
 1,025,300 13.95 14.24 13.86 0 17,100 -0.3
07/10/2022
13.95
 392,200 13.95 14.05 13.86 0 27,100 -0.4
06/10/2022
13.95
 972,100 14.24 14.24 13.95 0 11,600 -0.2
05/10/2022
14.24
 233,000 14.29 14.29 14 0 7,400 -0.1
04/10/2022
14.29
 552,900 14.19 14.29 13.95 2,200 6,000 -0.1
03/10/2022
14.19
 339,800 14.19 14.19 13.95 0 9,600 -0.1
30/09/2022
14.19
 318,400 14.19 14.19 13.86 0 4,300 -0.1
29/09/2022
14.19
 362,000 14.29 14.29 14.10 800 0 0.0
28/09/2022
14.29
 1,548,100 14.19 14.29 13.95 9,800 15,300 -0.1
27/09/2022
14.19
 234,600 14.19 14.19 13.95 0 1,100 -0.0
26/09/2022
14.19
 344,800 14.29 14.29 13.90 0 11,700 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |