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)
12/08/2021
15.73
 993,400 15.80 16.07 15.24 0 0 0
11/08/2021
16.07
 2,229,300 16.82 17.01 16.03 0 0 0
10/08/2021
16.86
 2,531,100 16.29 17.23 16.29 0 0 0
09/08/2021
16.26
 2,929,600 15.05 16.26 14.71 0 0 0
06/08/2021
15.20
 2,409,100 14.75 15.58 14.68 0 0 0
05/08/2021
14.75
 663,200 14.75 14.86 14.49 0 0 0
04/08/2021
14.56
 885,600 14.68 14.90 14.45 0 0 0
03/08/2021
14.68
 1,273,000 14.68 14.98 14.41 0 0 0
02/08/2021
14.71
 974,100 14.68 14.94 14.37 0 0 0
30/07/2021
14.90
 1,333,700 14.71 15.09 14.22 0 0 0
29/07/2021
14.90
 1,412,100 14.94 15.35 14.52 0 0 0
28/07/2021
14.90
 2,471,300 14.45 15.05 14.30 0 0 0
27/07/2021
14.30
 955,100 13.40 14.30 13.17 0 0 0
26/07/2021
13.40
 205,600 13.85 13.92 13.02 0 0 0
23/07/2021
14.00
 362,100 14.30 14.45 13.96 0 0 0
22/07/2021
14.30
 413,700 14.15 14.52 13.92 0 0 0
21/07/2021
14.30
 541,000 14.22 14.75 13.92 0 0 0
20/07/2021
14.15
 879,100 14.26 14.45 13.51 0 0 0
19/07/2021
14.30
 294,100 14.75 14.75 13.88 0 0 0
16/07/2021
14.90
 1,051,200 14.56 15.09 14.52 0 0 0
15/07/2021
14.56
 666,700 14.07 14.56 14.07 0 0 0
14/07/2021
14.15
 644,000 15.09 15.09 14.04 0 0 0
13/07/2021
15.09
 1,068,900 14.94 15.16 14.94 0 0 0
12/07/2021
16.03
 214,300 16.26 16.26 16.03 0 0 0
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2021
17.20
 754,400 17.31 17.84 16.74 0 0 0
08/07/2021
17.99
 1,918,100 18.68 18.81 17.58 0 0 0
07/07/2021
18.75
 2,503,200 18.13 18.75 18.10 0 0 0
06/07/2021
18.10
 2,700,500 17.58 18.16 17.51 0 0 0
05/07/2021
17.55
 2,157,700 17.31 17.72 16.90 0 0 0
02/07/2021
17.51
 1,297,700 17.65 17.65 17.38 0 0 0
01/07/2021
17.48
 2,021,000 17.55 17.72 17.10 0 0 0
30/06/2021
17.55
 975,800 17.55 17.69 17.10 0 0 0
29/06/2021
17.55
 979,500 17.55 17.75 17.21 0 0 0
28/06/2021
17.55
 970,600 17.51 17.58 17.14 0 0 0
25/06/2021
17.51
 717,100 17.31 17.58 17.14 0 0 0
24/06/2021
17.51
 867,600 18.06 18.16 17.51 0 0 0
23/06/2021
17.75
 1,480,300 17.65 18.16 17.62 0 0 0
22/06/2021
17.75
 1,751,800 17.31 17.92 17.10 0 0 0
21/06/2021
17.41
 855,800 17.79 17.86 17.38 0 0 0
18/06/2021
17.79
 1,863,200 17.10 17.79 16.42 0 0 0
17/06/2021
17.31
 1,486,200 17.72 17.75 16.97 0 0 0
16/06/2021
17.86
 1,051,300 17.82 18.54 17.82 0 0 0
15/06/2021
19.09
 1,435,500 19.16 19.16 17.96 0 0 0
14/06/2021
19.16
 1,504,100 19.64 19.64 18.34 0 0 0
11/06/2021
19.64
 2,599,800 18.81 19.70 18.06 0 0 0
10/06/2021
19.36
 2,073,900 18.95 19.57 18.81 0 0 0
09/06/2021
20.18
 1,938,300 20.32 20.32 18.78 0 0 0
08/06/2021
20.18
 2,573,000 19.57 20.25 19.57 0 0 0
07/06/2021
19.53
 2,263,300 18.92 19.53 18.81 0 0 0
04/06/2021
18.92
 1,229,300 19.22 19.22 17.99 0 0 0
03/06/2021
19.33
 1,252,500 19.36 19.36 18.30 0 0 0
02/06/2021
19.29
 823,300 20.46 20.46 18.99 0 0 0
01/06/2021
20.39
 1,080,700 20.32 20.42 20.15 0 0 0
31/05/2021
20.32
 1,872,800 20.35 20.39 20.11 0 0 0
28/05/2021
20.35
 2,897,400 20.18 20.46 19.77 0 0 0
27/05/2021
20.39
 2,175,000 20.52 20.87 20.39 0 0 0
26/05/2021
20.52
 3,754,100 19.70 20.59 19.70 0 0 0
25/05/2021
19.60
 2,602,200 19.57 19.60 18.81 0 0 0
24/05/2021
19.60
 2,507,900 19.40 19.84 19.09 0 0 0
21/05/2021
19.29
 1,834,700 18.92 19.64 18.40 0 0 0
20/05/2021
18.92
 1,828,800 19.09 19.53 18.47 0 0 0
19/05/2021
19.43
 2,520,600 19.64 20.22 19.16 0 0 0
18/05/2021
19.77
 3,535,800 18.68 20.05 18.68 0 0 0
17/05/2021
18.75
 4,042,600 17.62 18.75 17.27 0 0 0
14/05/2021
17.62
 1,875,100 17.65 17.65 17.07 0 0 0
13/05/2021
17.45
 2,419,700 16.62 17.82 16.62 0 0 0
12/05/2021
16.90
 3,175,000 16.08 16.90 15.43 0 0 0
11/05/2021
16.15
 1,666,800 16.28 16.39 15.87 0 0 0
10/05/2021
16.39
 1,948,000 16.39 16.90 16.15 0 0 0
07/05/2021
16.59
 2,412,500 17.10 17.51 16.59 0 0 0
06/05/2021
17.41
 1,853,000 17.17 17.58 15.94 0 0 0
05/05/2021
17.10
 1,624,000 16.01 17.10 16.01 0 0 0
04/05/2021
16.01
 2,016,500 14.85 16.01 14.13 0 0 0
29/04/2021
14.98
 1,648,000 15.46 15.80 14.98 0 0 0
28/04/2021
15.46
 2,128,200 14.67 15.46 14.67 0 0 0
27/04/2021
14.67
 1,686,100 14.23 14.67 14.03 0 0 0
26/04/2021
14.23
 833,700 14.23 14.30 14.20 0 0 0
23/04/2021
14.44
 1,190,300 14.37 14.47 14.20 0 0 0
22/04/2021
14.44
 1,323,900 14.71 14.85 14.37 0 0 0
20/04/2021
14.85
 1,344,600 14.37 14.91 14.33 0 0 0
19/04/2021
14.78
 1,082,300 14.37 14.78 14.23 0 0 0
16/04/2021
14.23
 1,013,300 14.33 14.33 14.20 0 0 0
15/04/2021
13.41
 966,100 13.41 13.41 13.00 0 0 0
14/04/2021
12.55
 513,100 12.52 12.55 12.11 0 0 0
13/04/2021
11.73
 710,000 11.01 11.77 10.95 0 0 0
12/04/2021
11.01
 327,800 10.64 11.36 10.64 0 0 0
09/04/2021
10.64
 374,800 10.67 10.74 10.60 0 0 0
08/04/2021
10.67
 457,800 10.67 10.88 10.57 0 0 0
07/04/2021
10.67
 266,400 10.30 10.74 10.30 0 0 0
06/04/2021
10.30
 103,100 10.26 10.54 10.26 0 0 0
05/04/2021
10.26
 143,500 10.47 10.47 10.16 0 0 0
02/04/2021
10.16
 136,800 10.40 10.40 10.06 0 0 0
01/04/2021
10.06
 107,400 9.99 10.26 9.99 0 0 0
31/03/2021
9.99
 244,600 10.54 10.54 9.99 0 0 0
30/03/2021
10.26
 249,000 10.64 10.64 9.58 0 0 0
29/03/2021
9.95
 91,200 9.85 9.95 9.58 0 0 0
26/03/2021
9.30
 628,700 9.24 9.85 8.89 0 0 0
25/03/2021
9.24
 133,900 9.71 9.95 9.24 0 0 0
24/03/2021
9.71
 346,800 10.26 10.74 9.71 0 0 0
23/03/2021
10.40
 180,600 10.26 11.19 10.26 0 0 0

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