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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |