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)
03/07/2020
6.78
 598,660 6.81 6.81 6.53 600 1,800 -0.0
02/07/2020
6.81
 461,380 6.81 6.81 6.69 0 3,320 -0.0
01/07/2020
6.81
 559,840 6.66 6.81 6.63 0 9,050 -0.1
30/06/2020
6.66
 557,710 6.81 6.81 6.62 0 9,980 -0.1
29/06/2020
6.81
 516,960 6.85 6.85 6.66 0 6,090 -0.1
26/06/2020
6.85
 459,390 6.81 6.85 6.59 0 610 -0.0
25/06/2020
6.81
 691,640 6.85 6.89 6.74 0 8,820 -0.1
24/06/2020
6.85
 490,080 6.90 6.93 6.85 2,000 0 0.0
23/06/2020
6.90
 553,500 6.93 6.93 6.84 4,970 0 0.0
22/06/2020
6.93
 554,930 6.93 6.97 6.81 1,030 0 0.0
19/06/2020
6.93
 1,657,280 6.81 7.11 6.75 25,100 0 0.2
18/06/2020
6.81
 665,680 7.10 7.10 6.68 2,750 0 0.0
17/06/2020
7.10
 730,760 7.11 7.11 6.80 5,490 5,970 0.0
16/06/2020
7.11
 510,720 7.11 7.12 6.74 0 4,030 -0.0
15/06/2020
7.11
 585,650 7.11 7.12 6.93 0 2,500 -0.0
12/06/2020
7.11
 334,360 6.93 7.11 6.72 6,690 8,980 -0.0
11/06/2020
6.93
 443,640 6.80 7.23 6.81 2,000 200 0.0
10/06/2020
6.80
 273,520 6.81 6.81 6.66 0 0 0
09/06/2020
6.81
 555,490 6.81 6.81 6.70 6,220 0 0.1
08/06/2020
6.81
 509,580 6.73 6.81 6.70 2,020 0 0.0
05/06/2020
6.73
 403,820 6.70 6.74 6.59 18,190 0 0.2
04/06/2020
6.70
 739,330 6.70 6.70 6.51 90 0 0.0
03/06/2020
6.70
 353,150 6.70 6.70 6.59 4,650 800 0.0
02/06/2020
6.70
 503,440 6.72 6.74 6.66 5,350 0 0.0
01/06/2020
6.72
 552,140 6.74 6.74 6.66 9,350 0 0.1
29/05/2020
6.74
 548,700 6.66 6.74 6.59 9,610 0 0.1
28/05/2020
6.66
 540,420 6.66 6.66 6.59 3,420 0 0.0
27/05/2020
6.66
 733,090 6.66 6.66 6.55 0 7,840 -0.1
26/05/2020
6.66
 340,350 6.72 6.72 6.59 0 2,090 -0.0
25/05/2020
6.72
 378,790 6.72 6.72 6.47 8,850 160 0.1
22/05/2020
6.72
 534,930 6.66 6.74 6.55 5,820 0 0.1
21/05/2020
6.66
 774,050 6.44 6.66 6.44 400 0 0.0
20/05/2020
6.44
 316,740 6.60 6.60 6.40 5,650 190 0.0
19/05/2020
6.60
 584,300 6.74 6.74 6.59 350 2,200 -0.0
18/05/2020
6.74
 539,780 6.77 6.77 6.47 0 1,530 -0.0
15/05/2020
6.77
 358,540 6.81 6.81 6.34 320 4,180 -0.0
14/05/2020
6.81
 522,430 6.81 6.81 6.51 580 4,310 -0.0
13/05/2020
6.81
 340,760 6.47 6.81 6.28 11,570 1,440 0.1
12/05/2020
6.47
 217,190 6.51 6.51 6.21 1,880 0 0.0
11/05/2020
6.51
 502,190 6.47 6.51 6.13 6,290 1,500 0.0
08/05/2020
6.47
 737,330 6.46 6.51 6.44 11,000 0 0.1
07/05/2020
6.46
 334,120 6.47 6.47 6.40 0 0 0
06/05/2020
6.47
 772,940 6.48 6.48 6.38 0 2,000 -0.0
05/05/2020
6.48
 580,740 6.50 6.51 6.40 4,190 0 0.0
04/05/2020
6.50
 121,930 6.49 6.50 6.25 0 0 0
29/04/2020
6.49
 650,410 6.51 6.51 6.44 1,220 0 0.0
28/04/2020
6.51
 338,010 6.50 6.51 6.36 0 0 0
27/04/2020
6.50
 325,690 6.50 6.77 6.46 6,620 0 0.1
24/04/2020
6.50
 302,930 6.50 6.51 6.38 0 0 0
23/04/2020
6.50
 89,730 6.36 6.50 6.44 0 0 0
22/04/2020
6.36
 174,640 6.51 6.51 6.06 540 460 0.0
21/04/2020
6.51
 289,330 6.44 6.51 6.44 0 10 -0
20/04/2020
6.44
 107,320 6.36 6.59 6.36 4,780 0 0.0
17/04/2020
6.36
 162,400 6.59 6.59 6.36 240 0 0.0
16/04/2020
6.59
 314,380 6.59 6.62 6.51 5,120 0 0.0
15/04/2020
6.59
 274,760 6.62 6.62 6.59 1,940 0 0.0
14/04/2020
6.62
 224,440 6.66 6.66 6.55 5,420 0 0.0
13/04/2020
6.66
 104,570 6.63 6.71 6.44 190 0 0.0
10/04/2020
6.63
 98,290 6.66 6.66 6.51 0 0 0
09/04/2020
6.66
 84,910 6.66 6.72 6.47 3,040 0 0.0
08/04/2020
6.66
 517,570 6.81 6.81 6.36 2,570 300 0.0
07/04/2020
6.81
 241,300 6.81 6.89 6.66 2,800 0 0.0
06/04/2020
6.81
 571,240 6.59 6.81 6.47 3,290 80 0.0
03/04/2020
6.59
 672,770 6.17 6.59 5.74 0 0 0
01/04/2020
6.17
 65,120 6.06 6.28 6.13 0 210 -0.0
31/03/2020
6.06
 558,640 6.06 6.13 5.94 0 840 -0.0
30/03/2020
6.06
 126,250 6.13 6.13 5.72 0 0 0
27/03/2020
6.13
 331,290 6.26 6.26 5.98 0 0 0
26/03/2020
6.26
 395,520 6.26 6.26 5.99 1,400 0 0.0
25/03/2020
6.26
 1,114,330 6.32 6.40 6.06 0 0 0
24/03/2020
6.32
 401,600 6.06 6.32 6.02 0 0 0
23/03/2020
6.06
 695,960 6.28 6.28 5.91 0 0 0
20/03/2020
6.28
 175,360 6.34 6.34 6.06 0 0 0
19/03/2020
6.34
 142,560 6.34 6.34 6.00 0 32,140 -0.3
18/03/2020
6.34
 1,127,450 6.03 6.35 5.77 0 29,600 -0.2
17/03/2020
6.03
 241,940 6.05 6.06 5.69 0 8,650 -0.1
16/03/2020
6.05
 225,110 6.06 6.17 5.75 0 12,540 -0.1
13/03/2020
6.06
 147,400 6.29 6.29 5.90 0 4,620 -0.0
12/03/2020
6.29
 334,510 6.62 6.62 6.16 0 15,350 -0.1
11/03/2020
6.62
 429,470 6.74 6.85 6.48 630 1,730 -0.0
10/03/2020
6.74
 757,450 6.59 6.74 6.42 10,270 4,280 0.1
09/03/2020
6.59
 528,300 6.66 6.66 6.42 6,670 0 0.1
06/03/2020
6.66
 326,650 6.80 6.80 6.63 0 0 0
05/03/2020
6.80
 330,020 6.78 6.81 6.63 0 0 0
04/03/2020
6.78
 379,420 6.81 6.81 6.69 18,260 0 0.2
03/03/2020
6.81
 1,550,160 6.72 6.81 6.63 730 0 0.0
02/03/2020
6.72
 792,030 6.69 6.74 6.55 0 12,620 -0.1
28/02/2020
6.69
 1,215,520 6.81 6.81 6.59 3,730 7,880 -0.0
27/02/2020
6.81
 319,100 6.61 6.81 6.60 0 0 0
26/02/2020
6.61
 351,960 6.66 6.68 6.56 90 0 0.0
25/02/2020
6.66
 569,340 6.66 6.70 6.59 1,800 0 0.0
24/02/2020
6.66
 339,530 6.71 6.74 6.59 0 0 0
21/02/2020
6.71
 544,180 6.74 6.74 6.59 4,500 0 0.0
20/02/2020
6.74
 343,120 6.66 6.74 6.59 22,500 0 0.2
19/02/2020
6.66
 767,140 6.59 6.66 6.55 2,990 0 0.0
18/02/2020
6.59
 554,480 6.55 6.59 6.47 0 0 0
17/02/2020
6.55
 217,700 6.59 6.60 6.44 2,170 40 0.0
14/02/2020
6.59
 414,890 6.66 6.66 6.51 17,420 110 0.1
13/02/2020
6.66
 842,200 6.51 6.66 6.51 0 0 0
12/02/2020
6.51
 790,720 6.66 6.70 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |