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)
25/10/2022
14
 277,300 13.33 14 13.19 0 0 0
24/10/2022
13.29
 293,000 14.10 14.24 13.29 0 0 0
21/10/2022
14.29
 523,600 14 14.29 13.76 0 0 0
20/10/2022
14
 428,300 14.05 14.05 13.90 0 0 0
19/10/2022
14.05
 364,100 14.10 14.10 14 0 0 0
18/10/2022
14
 369,400 14.24 14.24 14 0 0 0
17/10/2022
14.29
 566,200 13.95 14.29 13.95 0 0 0
14/10/2022
13.95
 507,100 14.10 14.14 13.95 0 0 0
13/10/2022
13.95
 223,700 14.05 14.10 13.95 0 0 0
12/10/2022
14
 925,600 14.19 14.19 14 0 0 0
11/10/2022
14.29
 1,163,000 14.24 14.29 14.05 0 0 0
10/10/2022
14.24
 1,025,300 14.05 14.24 13.86 0 0 0
07/10/2022
13.95
 392,200 14.05 14.05 13.86 0 0 0
06/10/2022
13.95
 972,100 14.24 14.24 13.95 0 0 0
05/10/2022
14.24
 233,000 14.19 14.24 14 0 0 0
04/10/2022
14.29
 552,900 14 14.29 13.95 0 0 0
03/10/2022
14.19
 339,800 14.14 14.19 13.95 0 0 0
30/09/2022
14.19
 318,400 14 14.19 13.86 0 0 0
29/09/2022
14.19
 362,000 14.29 14.29 14.10 0 0 0
28/09/2022
14.29
 1,548,100 14.05 14.29 13.95 0 0 0
27/09/2022
14.19
 234,600 14.19 14.19 13.95 0 0 0
26/09/2022
14.19
 344,800 14.10 14.19 13.90 0 0 0
23/09/2022
14.29
 467,900 13.95 14.29 13.95 0 0 0
22/09/2022
14.19
 265,300 14.05 14.19 13.95 0 0 0
21/09/2022
14.19
 285,200 14 14.19 13.95 0 0 0
20/09/2022
14.29
 378,900 14 14.29 13.95 0 0 0
19/09/2022
14.24
 259,500 14.10 14.24 13.95 0 0 0
16/09/2022
14.24
 281,100 14.14 14.24 13.95 0 0 0
15/09/2022
14.29
 325,000 14 14.29 13.95 0 0 0
14/09/2022
14.19
 326,400 14.05 14.24 13.95 0 0 0
13/09/2022
14.29
 333,700 14.05 14.29 13.95 0 0 0
12/09/2022
14.10
 266,000 14.29 14.43 14.10 0 0 0
09/09/2022
14.29
 653,800 14 14.29 13.86 0 0 0
08/09/2022
13.95
 175,400 14.24 14.24 13.86 0 0 0
07/09/2022
14.24
 309,200 13.86 14.24 13.86 0 0 0
06/09/2022
14.29
 384,100 14 14.29 13.81 0 0 0
05/09/2022
14
 299,000 14.05 14.10 13.71 0 0 0
31/08/2022
14.24
 151,000 14.29 14.29 13.81 0 0 0
30/08/2022
14.29
 251,500 13.76 14.29 13.38 0 0 0
29/08/2022
13.52
 189,500 13.57 13.62 13.29 0 0 0
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
26/08/2022
13.67
 195,800 13.90 13.90 13.43 0 0 0
25/08/2022
13.23
 300,400 13.23 13.27 13.18 0 0 0
24/08/2022
13.27
 244,600 13.23 13.32 13.14 0 0 0
23/08/2022
13.23
 316,000 13.18 13.23 13.14 0 0 0
22/08/2022
13.23
 341,800 13.18 13.23 13.14 0 0 0
19/08/2022
13.23
 244,300 13.14 13.27 13.14 0 0 0
18/08/2022
13.23
 203,500 13.27 13.36 13.18 0 0 0
17/08/2022
13.23
 274,800 13.32 13.40 13.23 0 0 0
16/08/2022
13.27
 294,900 13.23 13.49 13.23 0 0 0
15/08/2022
13.32
 294,200 13.54 13.54 13.23 0 0 0
12/08/2022
13.54
 250,100 13.54 13.54 13.36 0 0 0
11/08/2022
13.54
 275,400 13.76 13.76 13.40 0 0 0
10/08/2022
13.54
 392,500 13.27 13.71 13.23 0 0 0
09/08/2022
13.27
 339,600 13.32 13.36 13.23 0 0 0
08/08/2022
13.32
 391,900 13.23 13.45 13.14 0 0 0
05/08/2022
13.23
 348,800 13.32 13.32 13.18 0 0 0
04/08/2022
13.27
 312,500 13.27 13.45 13.23 0 0 0
03/08/2022
13.32
 309,000 13.23 13.45 13.23 0 0 0
02/08/2022
13.49
 302,700 13.67 13.67 13.36 0 0 0
01/08/2022
13.58
 391,200 13.36 13.67 13.36 0 0 0
29/07/2022
13.45
 332,900 13.62 13.62 13.40 0 0 0
28/07/2022
13.49
 1,341,900 13.18 13.49 13.18 0 0 0
27/07/2022
13.23
 291,100 13.14 13.23 13.14 0 0 0
26/07/2022
13.23
 285,100 13.23 13.58 12.79 0 0 0
25/07/2022
13.27
 297,900 13.18 13.62 13.14 0 0 0
22/07/2022
13.32
 390,800 13.40 13.58 13.23 0 0 0
21/07/2022
13.36
 254,600 13.49 13.54 13.36 0 0 0
20/07/2022
13.54
 270,400 13.89 13.89 13.49 0 0 0
19/07/2022
13.49
 339,800 13.54 13.67 13.49 0 0 0
18/07/2022
13.54
 307,500 13.49 13.89 13.49 0 0 0
15/07/2022
13.54
 340,900 13.49 13.93 13.49 0 0 0
14/07/2022
13.58
 336,100 13.67 13.89 13.58 0 0 0
13/07/2022
13.80
 288,000 14.11 14.11 13.76 0 0 0
12/07/2022
13.93
 581,300 13.27 14.15 13.18 0 0 0
11/07/2022
13.23
 387,000 13.23 13.27 13.18 0 0 0
08/07/2022
13.23
 468,200 13.23 13.27 13.14 0 0 0
07/07/2022
13.23
 224,000 13.32 13.32 12.96 0 0 0
06/07/2022
13.32
 764,800 13.27 13.32 13.14 0 0 0
05/07/2022
13.27
 562,900 13.14 13.27 13.01 0 0 0
04/07/2022
13.23
 437,500 12.79 13.23 12.79 0 0 0
01/07/2022
12.96
 222,900 12.65 12.96 12.65 0 0 0
30/06/2022
12.83
 275,200 13.10 13.10 12.83 0 0 0
29/06/2022
13.23
 468,800 12.87 13.23 12.87 0 0 0
28/06/2022
13.01
 169,800 12.83 13.10 12.83 0 0 0
27/06/2022
12.83
 353,700 13.10 13.10 12.83 0 0 0
24/06/2022
13.23
 383,400 13.01 13.23 12.79 0 0 0
23/06/2022
13.14
 373,300 12.65 13.14 12.65 0 0 0
22/06/2022
13.05
 323,700 13.10 13.10 12.79 0 0 0
21/06/2022
13.23
 726,900 12.70 13.23 12.08 0 0 0
20/06/2022
12.74
 436,800 12.35 12.79 11.51 0 0 0
17/06/2022
12.35
 226,200 12.43 12.48 12.21 0 0 0
16/06/2022
12.79
 317,400 13.05 13.05 12.79 0 0 0
15/06/2022
13.23
 636,000 12.70 13.23 12.17 0 0 0
14/06/2022
12.65
 235,500 12.35 13.01 12.35 0 0 0
13/06/2022
12.70
 480,500 12.87 12.87 12.35 0 0 0
10/06/2022
13.01
 238,100 12.96 13.14 12.92 0 0 0
09/06/2022
13.23
 506,700 13.05 13.23 12.92 0 0 0
08/06/2022
13.10
 118,500 12.79 13.14 12.79 0 0 0
07/06/2022
12.79
 361,300 12.92 13.05 12.74 0 0 0
06/06/2022
12.92
 252,400 13.05 13.23 12.87 0 0 0

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