CTCP Quốc tế Sơn Hà (shi)

14.35
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
(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)
23/10/2020
5.54
 630,400 5.54 5.54 5.45 0 0 0
22/10/2020
5.54
 698,180 5.43 5.54 5.42 0 0 0
21/10/2020
5.57
 784,550 5.57 5.57 5.42 0 0 0
20/10/2020
5.59
 482,460 5.48 5.59 5.42 0 0 0
19/10/2020
5.48
 941,590 5.41 5.48 5.30 0 0 0
16/10/2020
5.39
 539,850 5.35 5.39 5.17 0 0 0
15/10/2020
5.42
 724,460 5.54 5.54 5.35 0 0 0
14/10/2020
5.45
 458,100 5.58 5.58 5.45 0 0 0
13/10/2020
5.51
 829,110 5.50 5.61 5.22 0 0 0
12/10/2020
5.61
 550,050 5.64 5.64 5.55 0 0 0
09/10/2020
5.64
 680,680 5.56 5.66 5.56 0 0 0
08/10/2020
5.66
 690,910 5.66 5.66 5.57 0 0 0
07/10/2020
5.66
 687,850 5.67 5.68 5.63 0 0 0
06/10/2020
5.69
 537,980 5.66 5.69 5.64 0 0 0
05/10/2020
5.69
 728,600 5.72 5.72 5.63 0 0 0
02/10/2020
5.72
 977,970 5.69 5.72 5.60 0 0 0
01/10/2020
5.68
 812,980 5.61 5.78 5.61 0 0 0
30/09/2020
5.61
 1,031,560 5.61 5.63 5.54 0 0 0
29/09/2020
5.59
 809,980 5.62 5.62 5.51 0 0 0
28/09/2020
5.60
 705,230 5.64 5.64 5.51 0 0 0
25/09/2020
5.60
 695,980 5.56 5.60 5.48 0 0 0
24/09/2020
5.56
 715,020 5.66 5.66 5.51 0 0 0
23/09/2020
5.65
 745,570 5.70 5.70 5.57 0 0 0
22/09/2020
5.70
 428,810 5.72 5.72 5.57 0 0 0
21/09/2020
5.72
 922,430 5.55 5.74 5.55 0 0 0
18/09/2020
5.75
 765,360 5.77 5.77 5.69 0 0 0
17/09/2020
5.77
 827,840 5.72 5.77 5.60 0 0 0
16/09/2020
5.72
 783,630 5.66 5.72 5.60 0 0 0
15/09/2020
5.69
 490,200 5.66 5.69 5.60 0 0 0
14/09/2020
5.69
 917,650 5.72 5.72 5.57 0 0 0
11/09/2020
5.77
 499,260 5.78 5.78 5.56 0 0 0
10/09/2020
5.78
 659,920 5.54 5.78 5.29 0 0 0
09/09/2020
5.51
 677,440 5.54 5.61 5.35 0 0 0
08/09/2020
5.54
 562,750 5.54 5.54 5.48 0 0 0
07/09/2020
5.60
 787,670 5.72 5.72 5.45 0 0 0
04/09/2020
5.62
 538,630 5.83 5.83 5.38 0 0 0
03/09/2020
5.66
 1,060,520 6.03 6.03 5.59 0 0 0
01/09/2020
6.00
 460,960 6.05 6.05 5.85 0 0 0
31/08/2020
5.97
 570,000 5.94 6.08 5.92 0 0 0
28/08/2020
5.94
 570,530 6.06 6.06 5.94 0 0 0
27/08/2020
6.06
 541,660 5.91 6.14 5.91 0 0 0
26/08/2020
6.02
 497,880 6.06 6.06 5.94 0 0 0
25/08/2020
6.06
 666,670 6.14 6.14 5.94 0 0 0
24/08/2020
6.09
 773,680 6.12 6.12 5.98 0 0 0
21/08/2020
6.09
 506,230 6.06 6.12 5.97 0 0 0
20/08/2020
6.06
 476,880 5.97 6.08 5.97 0 0 0
19/08/2020
5.97
 561,170 6.15 6.15 5.96 0 0 0
18/08/2020
5.95
 599,090 6.09 6.09 5.94 0 0 0
17/08/2020
6.09
 725,400 6.09 6.14 5.97 0 0 0
14/08/2020
6.14
 468,050 6.15 6.15 6.12 0 0 0
13/08/2020
6.43
 597,200 6.15 6.43 6.09 0 0 0
12/08/2020
6.43
 504,150 6.43 6.58 6.22 0 0 0
11/08/2020
6.43
 574,120 6.65 6.65 6.28 0 0 0
10/08/2020
6.43
 747,960 6.06 6.43 6.03 0 0 0
07/08/2020
6.02
 488,900 6.06 6.06 5.97 0 0 0
06/08/2020
6.06
 700,050 5.91 6.15 5.75 0 0 0
05/08/2020
5.91
 786,660 5.54 5.91 5.50 0 0 0
04/08/2020
5.54
 536,890 5.51 5.54 5.48 0 0 0
03/08/2020
5.51
 825,700 5.59 5.59 5.48 0 0 0
31/07/2020
5.49
 535,900 5.42 5.53 5.40 0 0 0
30/07/2020
5.53
 685,280 5.42 5.53 5.37 0 0 0
29/07/2020
5.54
 565,620 5.66 5.66 5.35 0 0 0
28/07/2020
5.72
 549,430 5.35 5.72 5.30 0 0 0
27/07/2020
5.38
 597,140 5.29 5.42 5.23 0 0 0
24/07/2020
5.36
 494,550 5.32 5.45 5.32 0 0 0
23/07/2020
5.35
 586,680 5.50 5.50 5.35 0 0 0
22/07/2020
5.50
 564,200 5.51 5.51 5.42 0 0 0
21/07/2020
5.51
 564,400 5.52 5.52 5.45 0 0 0
20/07/2020
5.50
 481,560 5.50 5.51 5.49 0 0 0
17/07/2020
5.49
 572,030 5.51 5.51 5.45 0 0 0
16/07/2020
5.47
 157,530 5.53 5.53 5.45 0 0 0
15/07/2020
5.53
 604,760 5.53 5.53 5.42 0 0 0
14/07/2020
5.53
 536,530 5.54 5.54 5.35 0 0 0
13/07/2020
5.54
 555,800 5.54 5.54 5.42 0 0 0
10/07/2020
5.54
 483,430 5.48 5.54 5.38 0 0 0
09/07/2020
5.48
 515,310 5.36 5.48 5.36 0 0 0
08/07/2020
5.36
 494,460 5.45 5.45 5.35 0 0 0
07/07/2020
5.45
 534,000 5.45 5.45 5.35 0 0 0
06/07/2020
5.54
 530,830 5.51 5.54 5.35 0 0 0
03/07/2020
5.51
 598,660 5.54 5.54 5.31 0 0 0
02/07/2020
5.54
 461,380 5.54 5.54 5.43 0 0 0
01/07/2020
5.54
 559,840 5.39 5.54 5.39 0 0 0
30/06/2020
5.41
 557,710 5.54 5.54 5.38 0 0 0
29/06/2020
5.54
 516,960 5.57 5.57 5.42 0 0 0
26/06/2020
5.57
 459,390 5.54 5.57 5.35 0 0 0
25/06/2020
5.54
 691,640 5.60 5.60 5.48 0 0 0
24/06/2020
5.57
 490,080 5.63 5.63 5.57 0 0 0
23/06/2020
5.61
 553,500 5.63 5.63 5.56 0 0 0
22/06/2020
5.63
 554,930 5.54 5.66 5.54 0 0 0
19/06/2020
5.63
 1,657,280 5.78 5.78 5.49 0 0 0
18/06/2020
5.54
 665,680 5.43 5.76 5.43 0 0 0
17/06/2020
5.77
 730,760 5.78 5.78 5.53 0 0 0
16/06/2020
5.78
 510,720 5.78 5.78 5.48 0 0 0
15/06/2020
5.78
 585,650 5.78 5.78 5.63 0 0 0
12/06/2020
5.78
 334,360 5.54 5.78 5.46 0 0 0
11/06/2020
5.63
 443,640 5.54 5.88 5.54 0 0 0
10/06/2020
5.53
 273,520 5.54 5.54 5.42 0 0 0
09/06/2020
5.53
 555,490 5.54 5.54 5.45 0 0 0
08/06/2020
5.53
 509,580 5.47 5.53 5.45 0 0 0
05/06/2020
5.47
 403,820 5.48 5.48 5.36 0 0 0

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