CTCP Quốc tế Sơn Hà (shi)

14.60
0
(0%)
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
(2024-10-23) 		0 0% 7,308,700 -34,706 -0.5
14.60
14.70
14.60
2 tháng
(2024-09-23) 		-0.25 -1.68% 18,986,100 -125,406 -1.8
14.60
14.85
14.60
3 tháng
(2024-08-26) 		-0.10 -0.68% 23,419,700 -141,806 -2.1
14.60
15
14.60
6 tháng
(2024-05-27) 		-0.80 -5.19% 45,306,300 -221,006 -3.2
14.60
15.40
14.60
12 tháng
(2023-11-28) 		0.70 5.04% 96,348,800 -30,406 -0.1
13.45
15.50
14.60
24 tháng
(2022-12-05) 		-0.10 -0.68% 211,824,300 66,582 2.8
12.85
16.20
14.60
36 tháng
(2021-12-08) 		-1.14 -7.25% 345,558,600 -21,278 -1.2
12.82
17.41
14.60
60 tháng
(2019-12-19) 		7.79 114.26% 742,549,740 -620,278 -12.2
6.03
25.25
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
18.18
 1,082,300 17.51 18.18 17.51 5,300 2,400 0.1
16/04/2021
17.51
 1,013,300 16.50 17.63 17.47 5,600 14,000 -0.2
15/04/2021
16.50
 966,100 15.45 16.50 15.99 3,400 500 0.1
14/04/2021
15.45
 513,100 14.44 15.45 14.90 17,500 0 0.3
13/04/2021
14.44
 710,000 13.55 14.48 13.47 0 5,000 -0.1
12/04/2021
13.55
 327,800 13.09 13.97 13.09 0 1,500 -0.0
09/04/2021
13.09
 374,800 13.13 13.22 13.05 0 2,500 -0.0
08/04/2021
13.13
 457,800 13.13 13.38 13.01 0 8,200 -0.1
07/04/2021
13.13
 266,400 12.67 13.22 12.67 0 7,400 -0.1
06/04/2021
12.67
 103,100 12.63 12.96 12.63 0 4,900 -0.1
05/04/2021
12.63
 143,500 12.50 12.88 12.50 4,800 3,100 0.0
02/04/2021
12.50
 136,800 12.37 12.79 12.37 0 4,700 -0.1
01/04/2021
12.37
 107,400 12.29 12.63 12.29 0 5,600 -0.1
31/03/2021
12.29
 244,600 12.63 12.96 12.29 0 1,400 -0.0
30/03/2021
12.63
 249,000 12.25 13.09 11.78 0 1,300 -0.0
29/03/2021
12.25
 91,200 11.45 12.25 11.78 0 400 -0.0
26/03/2021
11.45
 628,700 11.36 12.12 10.94 0 2,000 -0.0
25/03/2021
11.36
 133,900 11.95 12.25 11.36 0 12,700 -0.2
24/03/2021
11.95
 346,800 12.79 13.22 11.95 0 2,300 -0.0
23/03/2021
12.79
 180,600 12.88 13.76 12.63 0 2,900 -0.0
22/03/2021
12.88
 254,100 13.38 13.38 12.46 600 5,800 -0.1
19/03/2021
13.38
 722,900 13.43 14.35 13.05 600 6,400 -0.1
18/03/2021
13.43
 40,500 12.58 13.43 13.43 0 100 -0.0
17/03/2021
12.58
 95,800 11.78 12.58 12.58 0 0 0
16/03/2021
11.78
 204,000 11.03 11.78 11.78 0 0 0
15/03/2021
11.03
 48,100 10.31 11.03 11.03 0 0 0
12/03/2021
10.31
 282,800 9.64 10.31 9.64 0 6,500 -0.1
11/03/2021
9.64
 299,400 10.10 10.10 9.60 300 16,500 -0.2
10/03/2021
10.10
 216,200 10.77 10.77 10.10 6,800 7,300 -0.0
09/03/2021
10.77
 69,300 10.86 10.90 10.61 2,900 0 0.0
08/03/2021
10.86
 697,000 11.20 11.28 10.86 5,400 200 0.1
05/03/2021
11.20
 674,000 10.52 11.20 10.27 11,900 1,200 0.1
04/03/2021
10.52
 488,900 9.89 10.56 10.10 13,200 0 0.2
03/03/2021
9.89
 496,700 9.26 9.89 9.26 3,700 0 0.0
02/03/2021
9.26
 720,800 9.09 9.51 9.09 18,200 0 0.2
01/03/2021
9.09
 663,000 9.09 9.26 8.96 8,300 0 0.1
26/02/2021
9.09
 680,400 9.30 9.30 9.09 15,700 0 0.2
25/02/2021
9.30
 606,100 9.26 9.43 9.22 15,100 0 0.2
24/02/2021
9.26
 679,700 9.43 9.51 9.18 2,200 0 0.0
23/02/2021
9.43
 570,800 9.30 9.68 9.18 26,400 0 0.3
22/02/2021
9.30
 701,100 8.71 9.30 8.71 10,800 5,000 0.1
19/02/2021
8.71
 794,800 8.46 8.84 8.46 37,600 56,900 -0.2
18/02/2021
8.46
 415,500 8.25 8.75 8.25 13,800 3,000 0.1
17/02/2021
8.25
 700,500 8.25 8.33 8.25 600 400 0.0
09/02/2021
8.25
 619,600 8.25 8.25 7.93 0 9,500 -0.1
08/02/2021
8.25
 757,500 8.25 8.25 7.84 0 5,900 -0.1
05/02/2021
8.25
 1,023,400 8.24 8.25 8.08 16,800 0 0.2
04/02/2021
8.24
 582,800 8.24 8.24 8.07 12,200 4,500 0.1
03/02/2021
8.24
 638,700 8.07 8.24 8.00 5,500 700 0.0
02/02/2021
8.07
 741,900 8.08 8.08 7.95 0 0 0
01/02/2021
8.08
 614,700 8.25 8.25 7.74 17,900 23,200 -0.0
29/01/2021
8.25
 1,291,100 7.86 8.25 7.50 31,800 4,000 0.3
28/01/2021
7.86
 1,145,900 8.40 8.40 7.82 0 25,300 -0.2
27/01/2021
8.40
 656,900 8.54 8.54 7.97 3,100 2,600 0.0
26/01/2021
8.54
 699,800 8.59 8.67 8.25 37,800 900 0.4
25/01/2021
8.59
 812,300 8.25 8.75 8.16 29,600 0 0.3
22/01/2021
8.25
 563,200 8.25 8.33 8.16 4,400 3,100 0.0
21/01/2021
8.25
 717,600 8.16 8.25 8.08 0 2,900 -0.0
20/01/2021
8.16
 1,586,500 8.08 8.16 7.66 4,100 17,200 -0.1
19/01/2021
8.08
 501,700 8.08 8.18 7.91 11,600 11,100 0.0
18/01/2021
8.08
 590,900 8.08 8.20 8.00 9,400 0 0.1
15/01/2021
8.08
 495,800 8.08 8.13 7.99 6,400 0 0.1
14/01/2021
8.08
 858,900 8.08 8.12 7.89 1,800 400 0.0
13/01/2021
8.08
 659,000 8.19 8.19 8.00 8,400 8,700 -0.0
12/01/2021
8.19
 1,025,300 8.42 8.42 8.08 13,300 17,600 -0.0
11/01/2021
8.42
 696,700 7.91 8.42 7.79 15,400 1,800 0.1
08/01/2021
7.91
 664,300 7.93 7.95 7.69 14,300 0 0.1
07/01/2021
7.93
 580,700 7.91 7.95 7.76 26,200 0 0.2
06/01/2021
7.91
 461,300 7.93 7.95 7.76 4,700 0 0.0
05/01/2021
7.93
 426,300 8.00 8.15 7.74 20,300 200 0.2
04/01/2021
8.00
 863,600 7.74 8.00 7.74 28,500 0 0.3
31/12/2020
7.74
 637,310 7.74 7.74 7.58 27,060 50 0.2
30/12/2020
7.74
 674,220 7.47 7.74 7.41 30,090 4,220 0.3
29/12/2020
7.47
 730,970 7.32 7.47 7.27 14,010 1,040 0.1
28/12/2020
7.32
 1,322,060 7.40 7.40 7.26 0 7,590 -0.1
25/12/2020
7.40
 1,424,140 7.32 7.41 7.28 6,280 2,290 0.0
24/12/2020
7.32
 367,120 7.41 7.41 7.24 4,840 5,980 -0.0
23/12/2020
7.41
 885,060 7.41 7.50 7.32 18,890 0 0.2
22/12/2020
7.41
 691,730 7.40 7.41 7.30 9,380 3,410 0.1
21/12/2020
7.40
 660,510 7.45 7.45 7.30 10,420 1,100 0.1
18/12/2020
7.45
 662,700 7.49 7.49 7.24 13,830 0 0.1
17/12/2020
7.49
 1,518,480 7.49 7.49 7.27 8,080 2,080 0.1
16/12/2020
7.49
 463,630 7.53 7.53 7.37 13,000 3,000 0.1
15/12/2020
7.53
 990,380 7.58 7.58 7.46 1,100 0 0.0
14/12/2020
7.58
 638,180 7.37 7.58 7.27 1,820 0 0.0
11/12/2020
7.37
 665,280 7.41 7.49 7.24 0 20 -0.0
10/12/2020
7.41
 484,770 7.58 7.58 7.37 18,780 1,340 0.2
09/12/2020
7.58
 468,370 7.58 7.58 7.49 760 2,000 -0.0
08/12/2020
7.58
 407,790 7.56 7.58 7.49 0 1,530 -0.0
07/12/2020
7.56
 611,690 7.58 7.58 7.41 8,620 4,730 0.0
04/12/2020
7.58
 529,360 7.49 7.58 7.41 11,830 450 0.1
03/12/2020
7.49
 377,770 7.40 7.49 7.34 8,360 0 0.1
02/12/2020
7.40
 747,730 7.41 7.47 7.32 7,740 0 0.1
01/12/2020
7.41
 667,620 7.48 7.48 7.26 6,350 0 0.1
30/11/2020
7.48
 788,550 7.41 7.48 7.34 7,450 400 0.1
27/11/2020
7.41
 688,460 7.49 7.49 7.24 100 7,920 -0.1
26/11/2020
7.49
 620,990 7.28 7.49 7.15 6,600 2,040 0.0
25/11/2020
7.28
 795,600 7.24 7.28 7.15 100 2,650 -0.0
24/11/2020
7.24
 537,230 7.52 7.52 7.24 100 6,990 -0.1
23/11/2020
7.52
 1,232,700 7.03 7.52 6.90 11,930 10 0.1

Chính sách bảo mật | Điều khoản sử dụng |