CTCP Quốc tế Sơn Hà (shi)

14.55
0.10
(0.69%)
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
(2026-08-18) 		0.45 3.21% 6,134,800 2,400 0
14
14.65
14.55
2 tháng
(2026-07-20) 		0.25 1.76% 10,348,900 2,400 0
13.95
14.65
14.55
3 tháng
(2026-06-19) 		0.35 2.48% 13,420,000 2,400 0
13.95
14.65
14.55
6 tháng
(2026-03-23) 		0.40 2.85% 32,850,100 2,400 0
13.75
15
14.55
12 tháng
(2025-09-22) 		0.30 2.12% 91,885,100 2,400 0
13.70
18.05
14.55
24 tháng
(2024-09-27) 		0.35 2.52% 192,468,600 2,400 0
13.33
18.05
14.55
36 tháng
(2023-10-03) 		1.21 9.15% 297,112,500 2,400 0
12.81
18.05
14.55
60 tháng
(2021-10-13) 		-0.10 -0.69% 562,501,700 29,338 -2.5
12.21
18.21
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
13.10
 143,700 13.10 13.14 12.81 0 0 0
23/08/2023
13.19
 115,500 13.14 13.19 13.05 0 0 0
22/08/2023
13.19
 273,300 13.05 13.24 12.90 0 0 0
21/08/2023
13.24
 350,400 12.95 13.24 12.86 0 0 0
18/08/2023
13.24
 154,800 13.19 13.24 12.86 0 0 0
17/08/2023
13.24
 190,400 13 13.24 13 0 0 0
16/08/2023
13.24
 246,500 13.24 13.33 13.05 0 0 0
15/08/2023
13.24
 289,600 13.05 13.24 13 0 0 0
14/08/2023
13.05
 376,300 13.05 13.19 13.05 0 0 0
11/08/2023
13.05
 123,800 12.90 13.05 12.90 0 0 0
10/08/2023
13.05
 127,600 13.05 13.05 12.95 0 0 0
09/08/2023
13
 123,900 13.05 13.10 13 0 0 0
08/08/2023
13.10
 184,100 13.05 13.14 13.05 0 0 0
07/08/2023
13.14
 171,500 13.14 13.14 13.10 0 0 0
04/08/2023
13.14
 234,600 13.14 13.14 13.10 0 0 0
03/08/2023
13.24
 482,200 12.95 13.24 12.95 0 0 0
02/08/2023
13
 293,100 13 13.05 13 0 0 0
01/08/2023
13
 173,300 13.05 13.05 13 0 0 0
31/07/2023
13
 278,900 12.95 13.05 12.95 0 0 0
28/07/2023
13
 160,100 12.95 13.14 12.95 0 0 0
27/07/2023
13.24
 265,000 13.14 13.24 12.95 0 0 0
26/07/2023
13.14
 146,600 13.14 13.14 12.95 0 0 0
25/07/2023
13.14
 256,700 13 13.14 12.95 0 0 0
24/07/2023
13.24
 190,600 12.95 13.24 12.95 0 0 0
21/07/2023
13
 252,000 12.95 13.05 12.86 0 0 0
20/07/2023
12.95
 282,200 13 13.10 12.95 0 0 0
19/07/2023
13.19
 378,700 13.19 13.19 13.05 0 0 0
18/07/2023
13.24
 373,000 13.14 13.24 12.95 0 0 0
17/07/2023
13.24
 195,900 13.19 13.24 12.86 0 0 0
14/07/2023
13.29
 520,100 12.38 13.29 12.38 0 0 0
13/07/2023
12.67
 309,300 12.29 12.67 12.05 0 0 0
12/07/2023
12.29
 185,200 12.19 12.33 12 0 0 0
11/07/2023
12.33
 187,500 12.29 12.33 12.14 0 0 0
10/07/2023
12.38
 504,300 12.33 12.38 11.90 0 0 0
07/07/2023
12.33
 561,300 12.05 12.33 11.90 0 0 0
06/07/2023
12.38
 345,500 12.29 12.38 11.90 0 0 0
05/07/2023
12.38
 347,200 12.38 12.38 11.90 0 0 0
04/07/2023
12.38
 360,700 12.38 12.38 11.90 0 0 0
03/07/2023
12.38
 133,200 12.19 12.38 11.90 0 0 0
30/06/2023
12.48
 216,800 12.19 12.48 11.90 0 0 0
29/06/2023
12.38
 278,800 12.38 12.38 12 0 0 0
28/06/2023
12.48
 254,000 12.52 12.52 12.10 0 0 0
27/06/2023
12.52
 285,000 12.52 12.52 12.19 0 0 0
26/06/2023
12.52
 315,100 12.38 12.57 12.19 0 0 0
23/06/2023
12.57
 314,400 12.67 12.71 12.19 0 0 0
22/06/2023
12.67
 159,700 12.48 12.67 12.29 0 0 0
21/06/2023
12.52
 588,300 12.62 12.81 11.81 0 0 0
20/06/2023
12.62
 126,200 12.43 12.62 12.43 0 0 0
19/06/2023
12.57
 136,800 12.62 12.67 12.48 0 0 0
16/06/2023
12.67
 252,400 12.57 12.76 12.57 0 0 0
15/06/2023
12.67
 178,300 13 13.24 12.67 0 0 0
14/06/2023
12.81
 175,300 12.81 13 12.76 0 0 0
13/06/2023
12.81
 225,500 12.71 12.86 12.71 0 0 0
12/06/2023
12.86
 222,700 12.95 12.95 12.67 0 0 0
09/06/2023
12.86
 263,600 12.76 12.86 12.62 0 0 0
08/06/2023
12.67
 625,700 13.29 13.29 12.38 0 0 0
07/06/2023
13.05
 243,900 13.05 13.14 13.05 0 0 0
06/06/2023
13.05
 223,900 13.24 13.24 13 0 0 0
05/06/2023
13.33
 213,400 13.48 13.48 13 0 0 0
02/06/2023
13.33
 243,700 13.76 13.76 13.24 0 0 0
01/06/2023
13.48
 323,000 13.10 13.62 13.10 0 0 0
31/05/2023
13.10
 300,600 12.86 13.14 12.76 0 0 0
30/05/2023
12.71
 204,300 12.71 12.71 12.67 0 0 0
29/05/2023
12.71
 334,400 12.86 12.86 12.67 0 0 0
26/05/2023
12.76
 205,800 12.81 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 12.81 12.81 12.67 0 0 0
23/05/2023
12.81
 228,800 12.71 12.81 12.62 0 0 0
22/05/2023
12.71
 246,100 12.71 12.71 12.57 0 0 0
19/05/2023
12.71
 221,200 12.81 12.81 12.62 0 0 0
18/05/2023
12.81
 241,700 12.67 12.95 12.52 0 0 0
17/05/2023
12.67
 280,400 12.67 12.71 12.62 0 0 0
16/05/2023
12.71
 351,000 12.71 12.76 12.57 0 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 12.57 12.81 12.57 0 0 0
11/05/2023
12.67
 223,400 12.71 12.76 12.67 0 0 0
10/05/2023
12.76
 230,900 12.71 12.76 12.38 0 0 0
09/05/2023
12.81
 108,500 12.95 13.05 12.48 0 0 0
08/05/2023
12.81
 432,300 13.05 13.05 12.38 0 0 0
05/05/2023
12.90
 240,700 12.86 13.19 12.38 0 0 0
04/05/2023
13.19
 394,100 13.05 13.19 12.86 0 0 0
03/05/2023
13.33
 319,700 13.33 13.43 13.24 0 0 0
02/05/2023
14.76
 694,100 14.95 14.95 14.71 0 0 0
01/05/2023
15.43
 678,500 15.43 15.57 15.29 0 0 0
28/04/2023
13.24
 244,400 13.43 13.43 13 0 0 0
27/04/2023
13.29
 695,800 13.33 13.33 12.90 0 0 0
26/04/2023
13.33
 405,800 12.86 13.33 12.67 0 0 0
25/04/2023
12.86
 517,400 12.81 12.86 12.81 0 0 0
24/04/2023
12.90
 357,700 12.52 12.90 12.52 0 0 0
21/04/2023
12.76
 193,100 12.52 12.76 12.52 0 0 0
20/04/2023
12.81
 329,400 12.76 12.81 12.57 0 0 0
19/04/2023
12.81
 132,900 12.52 12.81 12.52 0 0 0
18/04/2023
12.86
 222,900 12.90 12.90 12.71 0 0 0
17/04/2023
12.95
 207,100 12.90 13 12.81 0 0 0
14/04/2023
13
 217,400 12.19 13.05 12.19 0 0 0
13/04/2023
13.05
 228,400 13.05 13.05 12.95 0 0 0
12/04/2023
13.05
 210,400 13 13.05 12.95 0 0 0
11/04/2023
13.05
 230,300 13.05 13.10 12.95 0 0 0
10/04/2023
13.10
 220,600 13.05 13.10 12.95 0 0 0
07/04/2023
13.10
 211,400 13.14 13.14 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |