CTCP Quốc tế Sơn Hà (shi)

14.70
0.05
(0.34%)
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
(2024-04-17) 		-0.25 -1.67% 8,791,600 -37,800 -0.6
14.65
14.95
14.70
2 tháng
(2024-03-18) 		-0.05 -0.34% 19,061,100 21,800 0.3
14.60
15
14.70
3 tháng
(2024-02-19) 		0.80 5.76% 28,861,900 313,000 4.7
13.90
15.50
14.70
6 tháng
(2023-11-20) 		0.90 6.52% 50,270,000 202,800 3.2
13.45
15.50
14.70
12 tháng
(2023-05-23) 		1.45 10.94% 94,596,200 316,300 4.9
12.85
15.50
14.70
24 tháng
(2022-05-30) 		0.81 5.84% 215,337,400 225,828 2.6
12.85
16.20
14.70
36 tháng
(2021-06-02) 		-9.04 -38.07% 449,278,700 -963,272 -23.8
12.82
24.83
14.70
60 tháng
(2019-06-13) 		8.42 133.92% 752,525,170 -1,049,282 -14.9
6.03
25.25
14.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.70
0.05
 689,900 14.65 14.70 14.60 0 100 -0.0
#2 16/05/2024
14.65
-0.05
 202,000 14.60 14.65 14.50 0 800 -0.0
#3 15/05/2024
14.70
0
 525,100 14.60 14.70 14.60 0 14,200 -0.2
#4 14/05/2024
14.70
-0.05
 219,200 14.50 14.70 14.50 0 0 0
#5 13/05/2024
14.75
0
 680,900 14.65 14.75 14.65 0 0 0
#6 10/05/2024
14.75
0
 607,800 14.60 14.75 14.60 0 4,200 -0.1
#7 09/05/2024
14.75
0
 632,100 14.55 14.75 14.55 0 1,000 -0.0
#8 08/05/2024
14.75
0
 677,500 14.70 14.75 14.60 0 300 -0.0
#9 07/05/2024
14.75
-0.10
 151,500 14.75 14.75 14.70 0 0 0
#10 06/05/2024
14.85
0
 364,200 14.85 14.85 14.75 0 400 -0.0
#11 03/05/2024
14.85
0.10
 277,500 14.70 14.85 14.65 0 400 -0.0
#12 02/05/2024
14.75
-0.05
 521,800 15 15 14.65 0 1,800 -0.0
#13 26/04/2024
14.80
-0.10
 483,600 14.95 14.95 14.65 0 1,400 -0.0
#14 25/04/2024
14.90
-0.05
 344,500 14.75 14.90 14.70 0 1,200 -0.0
#15 24/04/2024
14.95
0.05
 493,800 15 15 14.70 200 2,200 -0.0
#16 23/04/2024
14.90
-0.05
 703,000 14.80 14.90 14.70 0 1,900 -0.0
#17 22/04/2024
14.95
0.15
 743,000 14.70 14.95 14.70 0 700 -0.0
#18 19/04/2024
14.80
-0.15
 300,200 14.70 14.80 14.65 0 2,200 -0.0
#19 17/04/2024
14.95
0
 174,000 15 15 14.70 0 5,200 -0.1
#20 16/04/2024
14.95
0.05
 835,100 15 15 14.70 5,500 9,700 -0.1
#21 15/04/2024
14.90
-0.10
 521,300 14.70 14.95 14.70 2,600 0 0.0
#22 12/04/2024
15
0
 628,900 14.95 15 14.85 14,900 200 0.2
#23 11/04/2024
15
0
 302,700 14.95 15 14.80 300 0 0.0
#24 10/04/2024
15
0
 602,600 14.95 15 14.75 200 900 -0.0
#25 09/04/2024
15
0.10
 609,200 14.95 15 14.90 0 100 -0.0
#26 08/04/2024
14.90
-0.05
 890,500 14.75 14.95 14.75 0 0 0
#27 05/04/2024
14.95
0.05
 664,800 14.60 14.95 14.60 100 1,600 -0.0
#28 04/04/2024
14.90
-0.10
 300,900 14.90 14.90 14.80 0 500 -0.0
#29 03/04/2024
15
0.10
 461,000 15.10 15.10 14.75 11,600 0 0.2
#30 02/04/2024
14.90
0
 413,800 14.95 15.25 14.90 11,400 0 0.2
#31 01/04/2024
14.90
0
 653,900 14.75 14.90 14.75 37,200 0 0.5
#32 29/03/2024
14.90
0
 340,800 14.75 14.90 14.75 3,900 0 0.1
#33 28/03/2024
14.90
0
 517,500 14.70 14.90 14.70 0 0 0
#34 27/03/2024
14.90
-0.05
 222,400 14.70 14.90 14.70 0 100 -0.0
#35 26/03/2024
14.95
0.05
 225,300 14.65 14.95 14.60 0 1,800 -0.0
#36 25/03/2024
14.90
0
 465,700 14.90 14.90 14.65 3,900 1,900 0.0
#37 22/03/2024
14.90
0
 335,200 14.90 14.90 14.60 0 900 -0.0
#38 21/03/2024
14.90
0.10
 337,300 14.80 14.90 14.50 0 1,000 -0.0
#39 20/03/2024
14.80
0.20
 198,300 14.60 14.80 14.15 200 1,900 -0.0
#40 19/03/2024
14.60
-0.15
 289,600 14.75 14.75 14.40 0 1,100 -0.0
#41 18/03/2024
14.75
-0.15
 452,700 14.90 14.90 14.30 0 10,500 -0.2
#42 15/03/2024
14.90
-0.05
 109,900 14.95 14.95 14.55 0 6,200 -0.1
#43 14/03/2024
14.95
-0.05
 228,700 15 15 14.45 2,400 6,500 -0.1
#44 13/03/2024
15
0
 340,900 15 15.05 14.70 27,800 0 0.4
#45 12/03/2024
15
0
 475,200 15 15 14.65 1,800 0 0.0
#46 11/03/2024
15
0
 248,200 15 15 14.70 10,300 0 0.2
#47 08/03/2024
15
-0.25
 440,000 15.25 15.25 14.80 14,800 0 0.2
#48 07/03/2024
15.25
-0.05
 643,100 15.30 15.45 15.10 13,700 0 0.2
#49 06/03/2024
15.30
0.15
 826,900 15.15 15.30 14.80 7,100 0 0.1
#50 05/03/2024
15.15
0.35
 460,500 14.80 15.15 14.70 28,000 1,600 0.4
#51 04/03/2024
14.80
-0.10
 531,300 14.90 14.90 14.70 8,900 1,500 0.1
#52 01/03/2024
14.90
-0.10
 351,500 15 15 14.65 5,600 9,600 -0.1
#53 29/02/2024
15
-0.20
 391,700 15.20 15.20 14.15 3,800 2,600 0.0
#54 28/02/2024
15.20
-0.20
 801,400 15.40 15.40 15.10 27,400 0 0.4
#55 27/02/2024
15.40
0
 566,000 15.40 15.40 15.15 9,900 0 0.2
#56 26/02/2024
15.40
-0.10
 791,800 15.50 15.55 15.25 4,700 0 0.1
#57 23/02/2024
15.50
0
 441,000 15.50 15.60 15.20 21,600 6,100 0.2
#58 22/02/2024
15.50
0.30
 928,800 15.20 15.60 15.15 73,100 0 1.1
#59 21/02/2024
15.20
0.40
 292,900 14.80 15.50 14.50 26,400 0 0.4
#60 20/02/2024
14.80
0.90
 681,700 13.90 14.80 13.85 32,500 0 0.5
#61 19/02/2024
13.90
0
 249,300 13.90 13.90 13.60 5,500 0 0.1
#62 16/02/2024
13.90
0.45
 172,300 13.45 13.90 13.40 0 2,100 -0.0
#63 15/02/2024
13.45
-0.15
 240,400 13.60 13.60 13.45 1,400 800 0.0
#64 07/02/2024
13.60
0
 74,900 13.60 13.60 13.45 0 1,300 -0.0
#65 06/02/2024
13.60
0.05
 3,900 13.55 13.60 13.45 0 0 0
#66 05/02/2024
13.55
0
 122,700 13.55 13.55 13.45 0 1,300 -0.0
#67 02/02/2024
13.55
0
 170,100 13.55 13.55 13.40 0 0 0
#68 01/02/2024
13.55
0
 230,100 13.55 13.60 13.45 0 0 0
#69 31/01/2024
13.55
-0.05
 390,400 13.60 13.60 13.40 0 0 0
#70 30/01/2024
13.60
0.05
 636,200 13.55 13.60 13.40 0 0 0
#71 29/01/2024
13.55
-0.05
 251,800 13.60 13.60 13.30 0 0 0
#72 26/01/2024
13.60
0
 243,500 13.60 13.60 13.25 5,500 28,900 -0.3
#73 25/01/2024
13.60
0
 197,000 13.60 13.60 13.35 0 12,500 -0.2
#74 24/01/2024
13.60
-0.10
 212,300 13.70 13.70 13.45 0 10,600 -0.1
#75 23/01/2024
13.70
0.25
 208,500 13.45 13.70 13.40 0 4,600 -0.1
#76 22/01/2024
13.45
-0.25
 186,000 13.70 13.75 13.45 0 0 0
#77 19/01/2024
13.70
0
 365,300 13.70 13.70 13.40 0 17,900 -0.2
#78 18/01/2024
13.70
0
 401,700 13.70 13.70 13.40 0 11,300 -0.2
#79 17/01/2024
13.70
0
 447,300 13.70 13.80 13.50 200 3,100 -0.0
#80 16/01/2024
13.70
0
 327,700 13.70 13.75 13.40 0 3,000 -0.0
#81 15/01/2024
13.70
0
 886,200 13.70 13.70 13.60 0 4,100 -0.1
#82 12/01/2024
13.70
0
 2,586,400 13.70 13.70 13.55 0 11,900 -0.2
#83 11/01/2024
13.70
0
 1,195,700 13.70 13.70 13.50 100 6,000 -0.1
#84 10/01/2024
13.70
0
 103,400 13.70 13.70 13.60 0 0 0
#85 09/01/2024
13.70
0
 490,400 13.70 13.70 13.55 0 0 0
#86 08/01/2024
13.70
0
 409,200 13.70 13.70 13.60 0 0 0
#87 05/01/2024
13.70
0
 207,200 13.70 13.70 13.60 0 0 0
#88 04/01/2024
13.70
0
 443,800 13.70 13.70 13.50 0 0 0
#89 03/01/2024
13.70
0.05
 507,200 13.65 13.70 13.60 0 900 -0.0
#90 02/01/2024
13.65
0.05
 181,800 13.60 13.65 13.55 0 100 -0.0
#91 29/12/2023
13.60
0
 10,400 13.60 13.60 13.55 0 0 0
#92 28/12/2023
13.60
0
 401,300 13.60 13.60 13.55 0 6,400 -0.1
#93 27/12/2023
13.60
0
 145,400 13.60 13.65 13.60 0 0 0
#94 26/12/2023
13.60
-0.20
 233,000 13.80 13.80 13.60 0 0 0
#95 25/12/2023
13.80
0.20
 866,100 13.60 13.80 13.55 0 0 0
#96 22/12/2023
13.60
-0.15
 109,000 13.75 13.75 13.55 0 2,900 -0.0
#97 21/12/2023
13.75
-0.15
 606,300 13.90 13.90 13.75 0 400 -0.0
#98 20/12/2023
13.90
0.20
 333,000 13.70 13.90 13.50 0 4,300 -0.1
#99 19/12/2023
13.70
0
 112,900 13.70 13.70 13.65 0 5,900 -0.1
#100 18/12/2023
13.70
0
 456,900 13.70 13.70 13.60 0 2,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc