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)
04/01/2022
13.89
 403,600 14.29 14.29 13.80 0 0 0
31/12/2021
13.84
 453,800 13.98 14.02 13.76 0 0 0
30/12/2021
13.98
 467,600 13.84 14.02 13.80 0 0 0
29/12/2021
13.80
 464,300 13.98 14.02 13.80 0 0 0
28/12/2021
13.93
 534,600 13.93 14.11 13.80 0 0 0
27/12/2021
13.93
 439,400 13.76 14.11 13.76 0 0 0
24/12/2021
13.71
 550,100 14.11 14.11 13.67 0 0 0
23/12/2021
13.98
 527,600 14.33 14.59 13.67 0 0 0
22/12/2021
14.42
 457,500 14.59 14.59 14.29 0 0 0
21/12/2021
14.33
 566,200 14.29 14.99 13.98 0 0 0
20/12/2021
14.29
 493,600 14.46 14.64 14.11 0 0 0
17/12/2021
14.46
 605,500 14.68 14.73 14.20 0 0 0
16/12/2021
14.68
 649,500 14.90 14.90 14.51 0 0 0
15/12/2021
14.90
 703,800 14.99 14.99 14.55 0 0 0
14/12/2021
14.99
 875,600 15.34 15.34 14.55 0 0 0
13/12/2021
15.34
 950,600 14.81 15.34 14.37 0 0 0
10/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
10/12/2021
14.37
 385,100 14.37 14.37 14.11 0 0 0
09/12/2021
13.43
 1,034,100 12.79 13.43 12.79 0 0 0
08/12/2021
12.79
 672,200 13.17 13.17 12.76 0 0 0
07/12/2021
12.87
 920,100 13.02 13.47 12.45 0 0 0
06/12/2021
12.98
 729,600 14.04 14.11 12.98 0 0 0
03/12/2021
13.92
 687,300 14.37 14.37 13.92 0 0 0
02/12/2021
14.34
 596,100 14.37 14.45 14.30 0 0 0
01/12/2021
14.37
 872,200 14.15 14.45 14.07 0 0 0
30/11/2021
14.19
 643,700 14.45 14.68 14.15 0 0 0
29/11/2021
14.45
 870,300 13.47 14.52 13.40 0 0 0
26/11/2021
14.19
 696,000 14.37 14.49 14.15 0 0 0
25/11/2021
14.49
 820,900 14.98 15.01 14.45 0 0 0
24/11/2021
14.68
 757,300 14.68 15.05 14.45 0 0 0
23/11/2021
14.68
 648,700 13.70 14.68 13.17 0 0 0
22/11/2021
14.11
 1,330,600 15.20 15.20 14.11 0 0 0
19/11/2021
15.13
 1,616,800 15.54 16.18 14.68 0 0 0
18/11/2021
15.54
 1,721,900 15.01 15.80 14.04 0 0 0
17/11/2021
15.01
 646,900 14.98 15.28 14.79 0 0 0
16/11/2021
14.98
 998,000 15.77 15.77 14.30 0 0 0
15/11/2021
15.01
 2,639,700 15.05 16.03 14.00 0 0 0
12/11/2021
15.01
 583,300 15.65 15.65 14.83 0 0 0
11/11/2021
15.13
 1,222,200 14.75 15.16 14.45 0 0 0
10/11/2021
14.19
 911,600 13.73 14.37 13.51 0 0 0
09/11/2021
13.70
 557,300 13.58 13.81 13.58 0 0 0
08/11/2021
13.58
 571,200 13.96 13.96 13.47 0 0 0
05/11/2021
13.85
 555,800 13.58 13.92 13.40 0 0 0
04/11/2021
13.40
 352,300 13.28 13.77 12.79 0 0 0
03/11/2021
13.28
 852,800 14.30 14.30 13.28 0 0 0
02/11/2021
14.26
 1,036,700 13.81 14.45 13.81 0 0 0
01/11/2021
13.73
 838,900 13.40 13.77 13.40 0 0 0
29/10/2021
13.36
 666,900 13.36 13.36 13.17 0 0 0
28/10/2021
13.32
 815,100 13.55 13.55 13.32 0 0 0
27/10/2021
13.51
 592,900 13.17 13.66 13.17 0 0 0
26/10/2021
13.40
 646,100 13.55 13.55 13.09 0 0 0
25/10/2021
13.55
 730,300 13.47 13.81 13.47 0 0 0
22/10/2021
13.40
 653,100 12.91 13.40 12.91 0 0 0
21/10/2021
13.06
 694,900 13.09 13.17 12.87 0 0 0
20/10/2021
13.09
 1,020,400 12.72 13.17 12.68 0 0 0
19/10/2021
12.68
 612,400 12.42 12.94 12.42 0 0 0
18/10/2021
12.61
 587,700 12.83 12.83 12.57 0 0 0
15/10/2021
12.79
 550,300 12.72 12.94 12.68 0 0 0
14/10/2021
12.57
 667,100 12.42 12.87 12.34 0 0 0
13/10/2021
12.42
 582,900 12.64 12.76 12.42 0 0 0
12/10/2021
12.64
 607,500 12.64 12.79 12.53 0 0 0
11/10/2021
12.57
 684,100 12.79 12.79 12.53 0 0 0
08/10/2021
12.79
 973,600 13.09 13.09 12.57 0 0 0
07/10/2021
13.09
 832,700 13.17 13.62 13.09 0 0 0
06/10/2021
13.09
 821,800 12.27 13.09 12.04 0 0 0
05/10/2021
12.27
 714,400 12.12 12.38 11.89 0 0 0
04/10/2021
12.12
 215,700 12.42 12.42 11.70 0 0 0
01/10/2021
12.45
 172,800 12.64 12.72 12.27 0 0 0
30/09/2021
12.19
 218,100 12.42 12.42 11.93 0 0 0
29/09/2021
11.74
 358,900 12.04 12.12 11.74 0 0 0
28/09/2021
12.12
 446,800 12.42 12.72 11.78 0 0 0
27/09/2021
12.64
 1,040,800 12.87 13.55 12.64 0 0 0
24/09/2021
13.25
 625,900 13.73 13.77 12.79 0 0 0
23/09/2021
13.73
 199,200 13.66 13.85 13.66 0 0 0
22/09/2021
13.55
 1,022,000 13.51 14.00 13.13 0 0 0
21/09/2021
13.51
 708,600 13.40 13.92 13.25 0 0 0
20/09/2021
13.85
 914,200 14.37 14.37 13.85 0 0 0
17/09/2021
14.30
 1,250,800 14.37 14.60 14.22 0 0 0
16/09/2021
14.30
 1,512,600 14.75 14.75 14.30 0 0 0
15/09/2021
14.90
 1,249,800 14.98 14.98 14.30 0 0 0
14/09/2021
15.05
 1,548,500 14.60 15.05 14.30 0 0 0
13/09/2021
14.64
 683,900 15.13 15.13 14.60 0 0 0
10/09/2021
15.05
 1,376,300 15.13 15.43 14.90 0 0 0
09/09/2021
14.98
 2,494,900 14.60 14.98 14.22 0 0 0
08/09/2021
14.52
 1,064,600 14.94 14.98 14.30 0 0 0
07/09/2021
14.98
 1,317,200 15.54 15.54 14.79 0 0 0
06/09/2021
15.50
 1,650,100 14.68 15.50 14.64 0 0 0
01/09/2021
14.71
 1,059,700 14.75 15.05 14.68 0 0 0
31/08/2021
14.90
 2,126,300 14.52 15.35 14.52 0 0 0
30/08/2021
14.52
 1,176,300 14.56 14.68 14.37 0 0 0
27/08/2021
14.34
 780,000 13.92 14.49 13.85 0 0 0
26/08/2021
14.30
 1,753,500 14.15 14.98 13.55 0 0 0
25/08/2021
14.30
 1,416,300 14.30 14.52 13.92 0 0 0
24/08/2021
14.79
 1,037,200 15.62 15.77 14.68 0 0 0
23/08/2021
15.62
 1,107,600 15.77 16.10 15.62 0 0 0
20/08/2021
15.80
 3,153,600 16.71 17.31 15.35 0 0 0
19/08/2021
16.48
 1,945,000 16.33 16.71 15.80 0 0 0
18/08/2021
16.22
 3,121,600 15.77 16.67 15.58 0 0 0
17/08/2021
15.77
 1,177,700 15.80 15.88 15.01 0 0 0
16/08/2021
15.80
 1,720,900 16.10 16.10 15.50 0 0 0
13/08/2021
15.73
 1,454,200 15.58 15.88 14.68 0 0 0

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