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)
03/06/2022
13.27
 350,600 13.14 13.27 12.92 0 0 0
02/06/2022
13.18
 528,600 12.96 13.18 12.79 0 0 0
01/06/2022
12.92
 229,100 13.01 13.01 12.87 0 0 0
31/05/2022
13.01
 237,700 13.23 13.23 12.87 0 0 0
30/05/2022
13.23
 348,100 12.96 13.23 12.96 0 0 0
27/05/2022
12.96
 481,600 13.05 13.14 12.83 0 0 0
26/05/2022
13.18
 243,900 13.23 13.32 13.10 0 0 0
25/05/2022
13.23
 240,900 13.05 13.36 12.96 0 0 0
24/05/2022
13.27
 407,400 13.14 13.27 12.83 0 0 0
23/05/2022
13.23
 492,500 13.10 13.23 12.70 0 0 0
20/05/2022
12.87
 256,200 12.83 13.05 12.83 0 0 0
19/05/2022
12.96
 209,800 12.70 13.14 12.70 0 0 0
18/05/2022
13.18
 292,800 13.49 13.49 13.18 0 0 0
17/05/2022
13.49
 651,600 12.21 13.49 12.21 0 0 0
16/05/2022
12.61
 457,900 12.43 12.96 12.21 0 0 0
13/05/2022
12.21
 552,400 12.70 12.87 12.21 0 0 0
12/05/2022
12.70
 318,500 12.96 13.10 12.70 0 0 0
11/05/2022
13.23
 218,300 12.79 13.23 12.79 0 0 0
10/05/2022
13.23
 424,400 12.48 13.27 12.48 0 0 0
09/05/2022
13.27
 748,600 12.79 13.27 11.95 0 0 0
06/05/2022
12.79
 323,900 12.96 13.18 12.79 0 0 0
05/05/2022
13.23
 199,600 13.23 13.23 12.92 0 0 0
04/05/2022
13.23
 197,800 13.18 13.32 12.96 0 0 0
29/04/2022
13.23
 352,600 13.23 13.40 12.96 0 0 0
28/04/2022
13.23
 267,300 13.32 13.49 12.96 0 0 0
27/04/2022
13.45
 253,700 12.92 13.54 12.92 0 0 0
26/04/2022
13.32
 485,400 13.18 13.32 12.52 0 0 0
25/04/2022
13.23
 748,500 13.01 13.23 11.99 0 0 0
22/04/2022
12.87
 265,400 12.35 13.10 12.35 0 0 0
21/04/2022
12.87
 409,200 12.79 12.96 12.35 0 0 0
20/04/2022
13.23
 435,500 12.87 13.23 12.35 0 0 0
19/04/2022
13.01
 510,200 13.23 13.23 12.74 0 0 0
18/04/2022
13.23
 764,700 13.23 13.36 12.70 0 0 0
15/04/2022
13.23
 375,100 13.58 13.84 13.23 0 0 0
14/04/2022
13.58
 330,800 13.58 13.89 13.58 0 0 0
13/04/2022
13.54
 318,100 13.23 13.58 12.96 0 0 0
12/04/2022
13.23
 533,500 13.67 14.02 13.23 0 0 0
08/04/2022
13.67
 678,800 14.29 14.29 13.67 0 0 0
07/04/2022
14.20
 491,200 14.37 14.51 14.11 0 0 0
06/04/2022
14.37
 556,400 14.68 14.73 14.37 0 0 0
05/04/2022
14.73
 284,800 14.29 14.73 14.29 0 0 0
04/04/2022
14.33
 619,700 14.20 14.55 14.20 0 0 0
01/04/2022
14.42
 656,000 14.46 14.55 14.11 0 0 0
31/03/2022
14.55
 637,500 14.55 14.81 14.29 0 0 0
30/03/2022
14.29
 1,324,300 14.99 15.08 14.02 0 0 0
29/03/2022
15.04
 1,210,800 14.86 15.26 14.86 0 0 0
28/03/2022
14.86
 1,340,200 15.65 15.87 14.86 0 0 0
25/03/2022
15.87
 805,000 16.14 16.14 15.87 0 0 0
24/03/2022
15.96
 876,200 16.09 16.53 15.87 0 0 0
23/03/2022
16.18
 1,375,500 15.87 16.31 15.87 0 0 0
22/03/2022
15.70
 919,700 15.34 16.23 15.26 0 0 0
21/03/2022
15.52
 1,212,600 15.87 15.87 15.48 0 0 0
18/03/2022
15.87
 1,510,100 16.31 16.36 15.52 0 0 0
17/03/2022
16.36
 1,523,500 16.53 16.93 16.31 0 0 0
16/03/2022
16.31
 1,310,100 16.23 16.62 15.96 0 0 0
15/03/2022
16.05
 1,099,300 16.53 16.71 15.70 0 0 0
14/03/2022
16.58
 2,194,200 16.31 17.02 15.87 0 0 0
11/03/2022
16.14
 4,373,800 15.21 16.18 14.95 0 0 0
10/03/2022
15.12
 1,314,500 15.34 15.39 14.86 0 0 0
09/03/2022
14.99
 1,177,700 14.77 15.08 14.68 0 0 0
08/03/2022
14.73
 1,785,700 14.99 15.56 14.68 0 0 0
07/03/2022
15.04
 996,300 14.81 15.52 14.37 0 0 0
04/03/2022
14.99
 683,800 15.39 15.39 14.90 0 0 0
03/03/2022
15.21
 1,477,000 14.55 15.34 14.46 0 0 0
02/03/2022
14.64
 797,200 14.77 14.81 14.37 0 0 0
01/03/2022
14.81
 780,300 14.99 15.17 14.73 0 0 0
28/02/2022
14.99
 905,300 14.46 15.12 14.29 0 0 0
25/02/2022
14.46
 1,042,800 14.11 14.59 14.11 0 0 0
24/02/2022
14.24
 1,593,100 14.86 14.99 13.98 0 0 0
23/02/2022
14.99
 842,500 15.26 15.78 14.95 0 0 0
22/02/2022
15.30
 1,379,000 14.73 15.87 14.46 0 0 0
21/02/2022
14.90
 1,166,700 14.46 15.17 14.15 0 0 0
18/02/2022
14.37
 985,200 14.11 14.55 14.11 0 0 0
17/02/2022
14.77
 1,133,200 13.84 14.77 13.76 0 0 0
16/02/2022
13.84
 360,800 13.54 13.89 13.54 0 0 0
15/02/2022
13.54
 370,300 13.58 13.58 13.23 0 0 0
14/02/2022
13.40
 214,600 13.84 13.84 13.40 0 0 0
11/02/2022
13.71
 268,500 13.67 13.80 13.58 0 0 0
10/02/2022
13.67
 347,700 14.07 14.07 13.67 0 0 0
09/02/2022
13.80
 397,000 13.49 13.98 13.32 0 0 0
08/02/2022
13.49
 375,500 13.40 13.54 13.32 0 0 0
07/02/2022
13.36
 350,500 13.89 13.89 13.36 0 0 0
28/01/2022
13.01
 360,000 13.23 13.23 12.79 0 0 0
27/01/2022
13.23
 102,800 13.23 13.23 12.92 0 0 0
26/01/2022
13.23
 324,700 13.67 13.71 13.05 0 0 0
25/01/2022
13.58
 162,600 13.10 13.58 12.79 0 0 0
24/01/2022
13.14
 342,800 13.49 13.89 12.92 0 0 0
21/01/2022
13.89
 378,600 14.20 14.29 13.84 0 0 0
20/01/2022
13.76
 233,200 13.23 13.89 13.23 0 0 0
19/01/2022
13.10
 339,700 13.23 13.32 12.52 0 0 0
18/01/2022
13.23
 635,600 13.84 14.20 13.14 0 0 0
17/01/2022
14.11
 591,500 14.99 15.17 14.11 0 0 0
14/01/2022
15.08
 925,700 14.11 15.43 13.76 0 0 0
13/01/2022
14.77
 1,092,100 16.05 16.05 14.77 0 0 0
12/01/2022
15.87
 935,700 14.99 15.87 14.51 0 0 0
11/01/2022
15.56
 1,003,200 15.96 16.49 15.26 0 0 0
10/01/2022
15.96
 1,852,100 15.17 15.96 15.04 0 0 0
07/01/2022
14.95
 835,400 14.77 15.08 14.77 0 0 0
06/01/2022
14.73
 1,112,100 14.02 14.95 13.93 0 0 0
05/01/2022
14.07
 613,600 14.02 14.11 13.84 0 0 0

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