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)
11/02/2020
6.66
 536,330 6.72 6.72 6.51 0 0 0
10/02/2020
6.72
 858,140 6.74 6.74 6.51 4,650 0 0.0
07/02/2020
6.74
 442,760 6.72 6.74 6.43 0 5,450 -0.0
06/02/2020
6.72
 570,610 6.72 6.73 6.53 0 220 -0.0
05/02/2020
6.72
 323,630 6.81 6.81 6.51 0 1,620 -0.0
04/02/2020
6.81
 480,820 6.51 6.81 6.43 0 12,870 -0.1
03/02/2020
6.51
 284,670 6.66 6.78 6.51 0 6,930 -0.1
31/01/2020
6.66
 305,140 6.81 6.83 6.66 0 4,030 -0.0
30/01/2020
6.81
 338,210 6.85 6.97 6.66 0 1,990 -0.0
22/01/2020
6.85
 439,560 6.80 6.89 6.63 4,800 910 0.0
21/01/2020
6.80
 329,220 6.74 6.81 6.66 9,700 90 0.1
20/01/2020
6.74
 420,130 6.74 6.76 6.60 10,980 10 0.1
17/01/2020
6.74
 179,950 6.74 6.74 6.63 3,100 950 0.0
16/01/2020
6.74
 672,480 6.81 6.81 6.66 4,900 20 0.0
15/01/2020
6.81
 263,100 6.81 6.82 6.73 6,120 4,630 0.0
14/01/2020
6.81
 456,270 6.81 6.82 6.75 0 540 -0.0
13/01/2020
6.81
 407,390 6.77 6.97 6.74 1,650 0 0.0
10/01/2020
6.77
 300,370 6.81 6.81 6.75 2,330 0 0.0
09/01/2020
6.81
 233,000 6.89 6.93 6.78 500 0 0.0
08/01/2020
6.89
 283,280 6.89 6.93 6.78 0 750 -0.0
07/01/2020
6.89
 351,590 6.70 6.89 6.66 0 270 -0.0
06/01/2020
6.70
 308,930 6.70 6.72 6.65 0 2,000 -0.0
03/01/2020
6.70
 351,370 6.62 6.74 6.59 1,500 12,670 -0.1
02/01/2020
6.62
 343,760 6.66 6.70 6.62 0 300 -0.0
31/12/2019
6.66
 284,070 6.51 6.70 6.56 0 3,390 -0.0
30/12/2019
6.51
 250,030 6.81 6.81 6.51 0 130 -0.0
27/12/2019
6.81
 575,920 6.87 6.87 6.66 200 1,080 -0.0
26/12/2019
6.87
 352,660 6.71 6.87 6.57 3,300 9,870 -0.1
25/12/2019
6.71
 347,510 6.81 6.87 6.70 0 6,000 -0.1
24/12/2019
6.81
 342,150 6.74 6.89 6.70 0 30 -0.0
23/12/2019
6.74
 304,930 6.81 6.90 6.66 1,340 3,310 -0.0
20/12/2019
6.81
 575,410 6.81 6.81 6.66 2,690 390 0.0
19/12/2019
6.81
 298,780 6.85 6.89 6.81 2,280 110 0.0
18/12/2019
6.85
 434,180 6.87 6.90 6.78 5,870 2,790 0.0
17/12/2019
6.87
 300,610 6.87 6.89 6.75 10,030 0 0.1
16/12/2019
6.87
 284,370 6.87 6.93 6.81 0 0 0
13/12/2019
6.87
 319,450 6.75 6.95 6.75 0 630 -0.0
12/12/2019
6.75
 353,660 6.89 6.97 6.75 220 1,010 -0.0
11/12/2019
6.89
 260,980 6.87 6.97 6.81 0 0 0
10/12/2019
6.87
 291,410 6.81 7.00 6.81 90 210 -0.0
09/12/2019
6.81
 226,060 6.87 7.12 6.81 2,110 0 0.0
06/12/2019
6.87
 393,900 6.81 7.19 6.81 0 0 0
05/12/2019
6.81
 454,880 6.76 7.23 6.75 4,750 0 0.0
04/12/2019
6.76
 387,940 6.76 6.81 6.70 1,860 0 0.0
03/12/2019
6.76
 231,360 6.73 6.77 6.73 0 0 0
02/12/2019
6.73
 240,000 6.78 6.79 6.66 0 0 0
29/11/2019
6.78
 267,080 6.78 6.78 6.67 0 0 0
28/11/2019
6.78
 362,930 6.78 6.78 6.62 0 6,730 -0.1
27/11/2019
6.78
 341,100 6.74 6.81 6.36 0 5,800 -0.0
26/11/2019
6.74
 254,520 6.81 6.88 6.74 0 0 0
25/11/2019
6.81
 353,680 6.81 6.81 6.74 0 0 0
22/11/2019
6.81
 316,920 6.81 6.94 6.78 0 0 0
21/11/2019
6.81
 153,340 6.81 6.81 6.74 0 0 0
20/11/2019
6.81
 225,960 6.81 6.81 6.59 0 0 0
19/11/2019
6.81
 582,830 6.85 6.85 6.62 0 10,000 -0.1
18/11/2019
6.85
 99,920 6.59 6.89 6.66 0 0 0
15/11/2019
6.59
 559,610 6.85 6.89 6.59 0 0 0
14/11/2019
6.85
 1,295,020 6.78 6.94 6.78 0 0 0
13/11/2019
6.78
 650,610 6.81 6.81 6.74 0 0 0
12/11/2019
6.81
 450,290 6.81 7.00 6.81 0 0 0
11/11/2019
6.81
 451,310 6.81 6.81 6.74 0 0 0
08/11/2019
6.81
 146,140 6.85 6.85 6.66 0 0 0
07/11/2019
6.85
 139,380 6.89 6.89 6.74 0 0 0
06/11/2019
6.89
 165,300 6.81 6.89 6.78 0 0 0
05/11/2019
6.81
 226,320 6.95 6.97 6.66 0 6,400 -0.1
04/11/2019
6.95
 228,490 6.97 7.00 6.78 14,500 550 0.1
01/11/2019
6.97
 193,930 6.97 7.00 6.85 0 590 -0.0
31/10/2019
6.97
 225,820 6.87 7.00 6.74 11,910 430 0.1
30/10/2019
6.87
 224,210 6.87 6.89 6.81 1,610 2,150 -0.0
29/10/2019
6.87
 160,310 6.89 6.89 6.81 0 2,500 -0.0
28/10/2019
6.89
 161,330 6.89 6.93 6.81 0 220 -0.0
25/10/2019
6.89
 227,440 6.84 7.03 6.84 0 1,000 -0.0
24/10/2019
6.84
 216,870 6.60 6.96 6.81 0 0 0
23/10/2019
6.60
 398,500 6.80 6.85 6.60 90 0 0.0
22/10/2019
6.80
 110,450 6.80 6.89 6.80 3,810 0 0.0
21/10/2019
6.80
 783,990 6.80 6.81 6.47 0 0 0
18/10/2019
6.80
 134,860 6.80 6.81 6.79 0 0 0
17/10/2019
6.80
 496,110 6.80 6.80 6.77 0 0 0
16/10/2019
6.80
 6,200 6.81 6.81 6.80 0 0 0
15/10/2019
6.81
 28,140 6.81 6.89 6.59 0 0 0
14/10/2019
6.81
 180,920 6.59 6.89 6.55 1,000 31,000 -0.3
11/10/2019
6.59
 561,620 6.59 6.97 6.59 0 82,630 -0.7
10/10/2019
6.59
 573,320 6.81 6.89 6.59 0 0 0
09/10/2019
6.81
 601,610 6.81 6.95 6.81 0 0 0
08/10/2019
6.81
 1,742,870 6.81 6.97 6.66 0 0 0
07/10/2019
6.81
 521,360 7.04 7.09 6.81 0 11,820 -0.1
04/10/2019
7.04
 834,140 6.81 7.04 6.81 0 0 0
03/10/2019
6.81
 659,430 6.62 6.81 6.51 0 0 0
02/10/2019
6.62
 540,490 6.66 6.66 6.36 10,920 60,020 -0.4
01/10/2019
6.66
 18,570 6.34 6.66 6.36 0 580 -0.0
30/09/2019
6.34
 140,940 6.81 7.04 6.34 8,000 20,000 -0.1
27/09/2019
6.81
 1,098,120 7.11 7.11 6.81 0 22,080 -0.2
26/09/2019
7.11
 466,980 7.18 7.18 6.86 0 0 0
25/09/2019
7.18
 684,780 7.18 7.18 6.81 0 0 0
24/09/2019
7.18
 129,150 7.14 7.18 6.81 0 43,550 -0.4
23/09/2019
7.14
 234,780 7.15 7.15 6.81 0 81,040 -0.8
20/09/2019
7.15
 45,190 7.18 7.19 7.12 0 0 0
19/09/2019
7.18
 491,320 6.97 7.18 6.97 0 0 0
18/09/2019
6.97
 131,560 7.19 7.19 6.89 0 0 0
17/09/2019
7.19
 308,880 7.15 7.19 6.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |