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
(2024-10-28) 		-0.10 -0.68% 7,395,200 -25,606 -0.4
14.60
14.70
14.60
2 tháng
(2024-09-26) 		-0.10 -0.68% 17,487,800 -106,306 -1.6
14.60
14.80
14.60
3 tháng
(2024-08-27) 		-0.10 -0.68% 24,207,500 -141,806 -2.1
14.60
15
14.60
6 tháng
(2024-05-29) 		-0.50 -3.31% 45,395,900 -230,506 -3.4
14.60
15.35
14.60
12 tháng
(2023-12-01) 		0.75 5.42% 96,749,200 -18,506 0.0
13.45
15.50
14.60
24 tháng
(2022-12-06) 		-0.35 -2.34% 212,243,500 59,982 2.7
12.85
16.20
14.60
36 tháng
(2021-12-13) 		-1.51 -9.38% 344,356,000 -52,678 -1.7
12.82
17.41
14.60
60 tháng
(2019-12-23) 		7.86 116.67% 742,564,350 -624,748 -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)
22/11/2018
4.14
 658,640 4.23 4.37 4.04 0 0 0
21/11/2018
4.23
 37,410 4.18 4.25 4.11 0 0 0
20/11/2018
4.18
 55,330 4.12 4.18 4.11 0 0 0
19/11/2018
4.12
 170,470 4.11 4.21 4.11 0 0 0
16/11/2018
4.11
 536,270 4.28 4.37 4.04 0 0 0
15/11/2018
4.28
 165,200 4.08 4.36 4.11 0 0 0
14/11/2018
4.08
 388,890 4.37 4.41 4.08 0 0 0
13/11/2018
4.37
 139,020 4.36 4.45 4.36 0 0 0
12/11/2018
4.36
 270,220 4.36 4.50 4.32 0 0 0
09/11/2018
4.36
 145,180 4.40 4.58 4.35 0 0 0
08/11/2018
4.40
 188,620 4.58 4.58 4.40 0 0 0
07/11/2018
4.58
 203,320 4.58 4.60 4.45 0 0 0
06/11/2018
4.58
 1,011,340 4.35 4.58 4.33 0 0 0
05/11/2018
4.35
 199,940 4.33 4.41 4.28 0 0 0
02/11/2018
4.33
 793,120 4.24 4.35 4.28 0 0 0
01/11/2018
4.24
 197,060 4.26 4.27 4.18 0 0 0
31/10/2018
4.26
 338,290 4.31 4.41 4.25 0 1,950 -0.0
30/10/2018
4.31
 434,050 4.31 4.45 4.23 0 0 0
29/10/2018
4.31
 260,250 4.31 4.33 4.25 0 0 0
26/10/2018
4.31
 411,480 4.23 4.51 4.18 0 0 0
25/10/2018
4.23
 369,360 4.33 4.33 4.18 0 0 0
24/10/2018
4.33
 475,850 4.31 4.33 4.25 0 0 0
23/10/2018
4.31
 975,950 4.33 4.33 4.23 0 0 0
22/10/2018
4.33
 579,790 4.34 4.37 4.31 0 0 0
19/10/2018
4.34
 433,040 4.43 4.43 4.32 10 0 0.0
18/10/2018
4.43
 509,640 4.40 4.48 4.38 0 0 0
17/10/2018
4.40
 634,910 4.45 4.50 4.40 0 0 0
16/10/2018
4.45
 526,010 4.35 4.45 4.32 0 0 0
15/10/2018
4.35
 270,850 4.50 4.50 4.31 0 8,870 -0.1
12/10/2018
4.50
 140,670 4.55 4.55 4.23 0 0 0
11/10/2018
4.55
 376,900 4.65 4.65 4.38 0 0 0
10/10/2018
4.65
 834,050 4.41 4.66 4.39 0 3,010 -0.0
09/10/2018
4.41
 429,890 4.28 4.41 4.28 0 0 0
08/10/2018
4.28
 170,570 4.28 4.31 4.21 0 25,000 -0.2
05/10/2018
4.28
 468,780 4.24 4.28 4.15 0 0 0
04/10/2018
4.24
 524,900 4.21 4.24 4.20 0 0 0
03/10/2018
4.21
 500,310 4.28 4.28 4.19 0 0 0
02/10/2018
4.28
 631,270 4.30 4.33 4.23 0 0 0
01/10/2018
4.30
 843,360 4.23 4.33 4.25 0 0 0
28/09/2018
4.23
 844,520 4.15 4.31 4.12 0 18,000 -0.1
27/09/2018
4.15
 591,080 4.12 4.17 4.11 0 0 0
26/09/2018
4.12
 585,550 4.13 4.13 4.10 0 0 0
25/09/2018
4.13
 438,190 4.13 4.14 4.08 0 0 0
24/09/2018
4.13
 584,950 4.14 4.17 4.11 0 0 0
21/09/2018
4.14
 507,230 4.18 4.18 4.14 0 0 0
20/09/2018
4.18
 622,470 4.18 4.19 4.15 0 0 0
19/09/2018
4.18
 498,370 4.12 4.18 4.10 0 7,000 -0.0
18/09/2018
4.12
 427,100 4.10 4.14 4.08 0 0 0
17/09/2018
4.10
 484,850 4.11 4.12 4.10 0 0 0
14/09/2018
4.11
 436,370 4.08 4.11 4.04 0 0 0
13/09/2018
4.08
 240,750 4.12 4.12 4.08 1,500 0 0.0
12/09/2018
4.12
 304,100 4.11 4.12 4.07 0 0 0
11/09/2018
4.11
 389,130 4.11 4.13 4.09 0 0 0
10/09/2018
4.11
 313,760 4.14 4.14 4.09 0 0 0
07/09/2018
4.14
 338,600 4.16 4.16 4.11 0 0 0
06/09/2018
4.16
 334,000 4.14 4.16 4.13 0 0 0
05/09/2018
4.14
 367,480 4.14 4.19 4.14 0 0 0
04/09/2018
4.14
 460,570 4.11 4.16 4.10 0 0 0
31/08/2018
4.11
 400,210 4.14 4.17 4.08 0 0 0
30/08/2018
4.14
 413,280 4.11 4.14 4.04 0 0 0
29/08/2018
4.11
 459,360 4.14 4.14 4.10 0 0 0
28/08/2018
4.14
 585,090 4.18 4.21 4.12 0 0 0
27/08/2018
4.18
 582,360 4.24 4.24 4.18 0 20,000 -0.1
24/08/2018
4.24
 664,170 4.14 4.24 4.14 0 0 0
23/08/2018
4.14
 651,710 4.10 4.20 4.10 5,600 23,730 -0.1
22/08/2018
4.10
 784,700 4.10 4.11 4.08 0 40,000 -0.2
21/08/2018
4.10
 771,010 4.04 4.10 4.04 0 0 0
20/08/2018
4.04
 361,930 4.06 4.07 4.04 0 0 0
17/08/2018
4.06
 332,330 4.07 4.07 4.03 0 0 0
16/08/2018
4.07
 284,510 4.08 4.09 4.04 0 0 0
15/08/2018
4.08
 303,610 4.08 4.10 4.04 10 0 0
14/08/2018
4.08
 408,010 3.98 4.08 4.00 0 0 0
13/08/2018
3.98
 386,180 4.04 4.07 3.98 0 0 0
10/08/2018
4.04
 196,380 4.04 4.04 4.00 0 0 0
09/08/2018
4.04
 111,490 4.06 4.10 4.01 0 0 0
08/08/2018
4.06
 51,240 4.01 4.07 4.00 0 0 0
07/08/2018
4.01
 383,640 4.04 4.11 4.01 0 8,800 -0.1
06/08/2018
4.04
 443,320 4.11 4.20 4.04 10 4,430 -0.0
03/08/2018
4.11
 377,900 4.20 4.30 4.10 0 0 0
02/08/2018
4.20
 442,810 4.23 4.31 4.14 0 3,250 -0.0
01/08/2018
4.23
 463,390 4.31 4.36 4.23 0 0 0
31/07/2018
4.31
 497,520 4.31 4.37 4.29 0 0 0
30/07/2018
4.31
 139,600 4.38 4.47 4.31 0 40,000 -0.3
27/07/2018
4.38
 250,410 4.37 4.41 4.35 0 0 0
26/07/2018
4.37
 260,690 4.39 4.46 4.37 0 0 0
25/07/2018
4.39
 318,080 4.39 4.47 4.37 0 0 0
24/07/2018
4.39
 482,470 4.45 4.58 4.39 0 0 0
23/07/2018
4.45
 306,300 4.41 4.48 4.41 0 0 0
20/07/2018
4.41
 543,940 4.43 4.50 4.39 0 0 0
19/07/2018
4.43
 397,800 4.43 4.48 4.35 0 0 0
18/07/2018
4.43
 73,100 4.40 4.43 4.27 0 0 0
17/07/2018
4.40
 325,650 4.38 4.41 4.25 0 0 0
16/07/2018
4.38
 14,040 4.44 4.56 4.20 10 0 0
13/07/2018
4.44
 457,910 4.35 4.44 4.11 0 0 0
12/07/2018
4.35
 26,300 4.37 4.37 4.26 0 0 0
11/07/2018
4.37
 14,740 4.38 4.38 4.30 0 0 0
10/07/2018
4.38
 11,830 4.38 4.38 4.31 0 0 0
09/07/2018
4.38
 52,190 4.35 4.60 4.35 0 0 0
06/07/2018
4.35
 63,730 4.51 4.51 4.31 10 0 0
05/07/2018
4.51
 46,150 4.45 4.55 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |