CTCP Quốc tế Sơn Hà (shi)

14.35
0.35
(2.50%)
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
(2026-09-04) 		-0.15 -1.06% 5,014,600 -61,400 0
13.85
14.65
14.35
2 tháng
(2026-08-05) 		0.05 0.36% 9,455,200 -61,400 0
13.85
14.65
14.35
3 tháng
(2026-07-06) 		-0.15 -1.06% 12,995,800 -61,400 0
13.85
14.65
14.35
6 tháng
(2026-04-07) 		-0.25 -1.75% 29,023,300 -61,400 0
13.75
15
14.35
12 tháng
(2025-10-09) 		-0.45 -3.11% 85,333,700 -61,400 0
13.70
18.05
14.35
24 tháng
(2024-10-14) 		0 0% 180,514,000 -61,400 0
13.70
18.05
14.35
36 tháng
(2023-10-20) 		0.81 6.14% 283,558,200 -61,400 0
12.81
18.05
14.35
60 tháng
(2021-11-01) 		-2.09 -13.01% 540,433,500 -61,400 0
12.21
18.21
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
13.29
 357,300 13.38 13.38 13.14 0 0 0
21/03/2023
13.29
 316,900 13.14 13.29 13.10 0 0 0
20/03/2023
13.14
 320,200 13.33 13.33 13.14 0 0 0
17/03/2023
13.33
 245,200 13.33 13.33 13.29 0 0 0
16/03/2023
13.33
 360,900 13.52 13.52 13.33 0 0 0
15/03/2023
13.52
 387,000 13.67 13.67 13.33 0 0 0
14/03/2023
13.62
 246,000 13.67 13.67 13.38 0 0 0
13/03/2023
13.62
 686,200 13.38 13.62 13.38 0 0 0
10/03/2023
13.67
 881,400 13.62 13.67 13.48 0 0 0
09/03/2023
13.71
 1,732,700 13.81 13.81 13.48 0 0 0
08/03/2023
13.71
 1,854,100 13.71 13.81 13.38 0 0 0
07/03/2023
13.71
 354,900 13.62 13.71 13.48 0 0 0
06/03/2023
13.33
 1,473,200 13.43 13.62 13.24 0 0 0
03/03/2023
13.33
 319,700 13.33 13.43 13.24 0 0 0
02/03/2023
13.33
 494,100 13.33 13.33 13.19 0 0 0
01/03/2023
13.33
 146,400 13.19 13.33 13.14 0 0 0
28/02/2023
13.29
 243,100 13.33 13.33 13.14 0 0 0
27/02/2023
13.33
 394,500 13.33 13.33 13.10 0 0 0
24/02/2023
13.43
 707,900 13.48 13.48 13.14 0 0 0
23/02/2023
13.48
 604,400 13.48 13.48 13.24 0 0 0
22/02/2023
13.43
 613,800 13.33 13.48 13.33 0 0 0
21/02/2023
13.52
 726,600 13.52 13.52 13.33 0 0 0
20/02/2023
13.52
 607,200 13.52 13.52 13.33 0 0 0
17/02/2023
13.52
 573,900 13.62 13.62 13.38 0 0 0
16/02/2023
13.62
 622,100 13.81 13.81 13.48 0 0 0
15/02/2023
13.81
 444,200 13.67 13.81 13.43 0 0 0
14/02/2023
13.71
 647,100 13.52 13.71 13.38 0 0 0
13/02/2023
13.52
 221,900 13.67 13.67 13.33 0 0 0
10/02/2023
13.71
 762,000 13.71 13.81 13.52 0 0 0
09/02/2023
13.90
 606,600 13.71 14.10 13.67 0 0 0
08/02/2023
13.62
 1,239,100 14.52 14.52 13.52 0 0 0
07/02/2023
14.52
 881,800 14.76 14.76 14.29 0 0 0
06/02/2023
14.67
 1,024,500 14.67 14.76 14.29 0 0 0
03/02/2023
14.76
 694,100 14.95 14.95 14.71 0 0 0
02/02/2023
14.95
 719,600 15.05 15.05 14.67 0 0 0
01/02/2023
15.05
 697,800 15.05 15.05 14.81 0 0 0
31/01/2023
15.05
 1,933,000 15.05 15.05 14.76 0 0 0
30/01/2023
15.05
 652,000 15.14 15.14 14.95 0 0 0
27/01/2023
15.19
 1,387,700 15.14 15.19 14.95 0 0 0
19/01/2023
15.14
 541,000 15.14 15.43 14.57 0 0 0
18/01/2023
15.14
 752,100 15.48 15.48 14.76 0 0 0
17/01/2023
15.29
 1,116,200 15.33 15.38 15.05 0 0 0
16/01/2023
15.29
 505,500 15.38 15.43 15.14 0 0 0
13/01/2023
15.43
 1,736,000 15.38 15.43 15.05 0 0 0
12/01/2023
15.33
 1,098,400 15.33 15.33 15.05 0 0 0
11/01/2023
15.24
 1,315,000 15.43 15.43 15.14 0 0 0
10/01/2023
15.24
 1,355,700 14.81 15.43 14.81 0 0 0
09/01/2023
15.19
 559,200 14.38 15.24 14.38 0 0 0
06/01/2023
14.86
 521,600 15.43 15.52 14.86 0 0 0
05/01/2023
15.43
 678,500 15.43 15.57 15.29 0 0 0
04/01/2023
15.43
 926,200 15.95 15.95 15.33 0 0 0
03/01/2023
15.10
 589,600 14.05 15.19 14.05 0 0 0
30/12/2022
14.24
 221,700 14.29 14.29 14.14 0 0 0
29/12/2022
14.29
 576,500 14.19 14.29 14.10 0 0 0
28/12/2022
14.10
 341,900 14.10 14.14 14 0 0 0
27/12/2022
14.10
 331,900 14.19 14.19 14 0 0 0
26/12/2022
14.10
 418,000 14.29 14.29 14 0 0 0
23/12/2022
14.29
 474,400 14.19 14.29 13.95 0 0 0
22/12/2022
14.10
 442,700 14.10 14.10 13.95 0 0 0
21/12/2022
14.10
 713,600 14.19 14.19 13.95 0 0 0
20/12/2022
14.05
 1,350,700 14.19 14.19 13.95 0 0 0
19/12/2022
13.95
 2,610,300 14.24 14.24 13.95 0 0 0
16/12/2022
14.29
 934,400 14.19 14.29 13.95 0 0 0
15/12/2022
14.19
 3,347,700 14.14 14.19 13.95 0 0 0
14/12/2022
14.05
 1,100,700 14.10 14.19 13.90 0 0 0
13/12/2022
14.05
 1,932,900 14 14.05 13.81 0 0 0
12/12/2022
14
 605,700 14.14 14.14 13.95 0 0 0
09/12/2022
14.29
 263,900 14 14.29 13.81 0 0 0
08/12/2022
13.81
 690,800 14.14 14.14 13.43 0 0 0
07/12/2022
13.86
 408,200 14.19 14.19 13.86 0 0 0
06/12/2022
14.24
 476,500 14.05 14.24 13.81 0 0 0
05/12/2022
14
 469,600 14.10 14.10 13.62 0 0 0
02/12/2022
14.05
 28,900 13.81 14.05 13.81 0 0 0
01/12/2022
13.81
 428,600 14.24 14.24 13.81 0 0 0
30/11/2022
14.14
 174,100 14.24 14.29 14 0 0 0
29/11/2022
14.29
 416,900 14.19 14.29 13.90 0 0 0
28/11/2022
14.24
 623,200 13.90 14.24 13.81 0 0 0
25/11/2022
14.24
 586,500 14.05 14.24 13.43 0 0 0
24/11/2022
14.19
 407,100 13.24 14.19 13.24 0 0 0
23/11/2022
14.05
 578,600 13.38 14.05 13.14 0 0 0
22/11/2022
13.71
 144,800 14.05 14.05 13.71 0 0 0
21/11/2022
14.10
 75,500 14.10 14.10 13.71 0 0 0
18/11/2022
13.29
 709,300 14.24 14.24 13.29 0 0 0
17/11/2022
14.29
 1,564,300 14.19 14.29 13.95 0 0 0
16/11/2022
14.19
 683,700 13.48 14.19 13.43 0 0 0
15/11/2022
13.52
 346,700 13.95 13.95 13.52 0 0 0
14/11/2022
13.76
 243,600 13.90 13.95 13.76 0 0 0
11/11/2022
13.90
 135,700 13.95 14.14 13.90 0 0 0
10/11/2022
14.29
 910,200 13.90 14.29 13.33 0 0 0
09/11/2022
13.86
 207,400 14 14.10 13.86 0 0 0
08/11/2022
14.24
 403,600 14 14.24 13.81 0 0 0
07/11/2022
13.90
 180,700 14.29 14.29 13.90 0 0 0
04/11/2022
14
 246,000 14.24 14.24 14 0 0 0
03/11/2022
14.29
 280,300 14.05 14.29 14 0 0 0
02/11/2022
14.19
 590,600 14.19 14.19 13.90 0 0 0
01/11/2022
14.24
 207,600 14.24 14.24 14 0 0 0
31/10/2022
14.29
 720,400 13.86 14.29 13.81 0 0 0
28/10/2022
13.86
 111,500 14.10 14.19 13.86 0 0 0
27/10/2022
14.10
 359,700 14.05 14.10 13.95 0 0 0
26/10/2022
14.24
 218,400 14 14.24 13.81 0 0 0

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