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)
04/06/2020
5.45
 739,330 5.45 5.45 5.29 0 0 0
03/06/2020
5.45
 353,150 5.35 5.45 5.35 0 0 0
02/06/2020
5.45
 503,440 5.48 5.48 5.42 0 0 0
01/06/2020
5.46
 552,140 5.48 5.48 5.42 0 0 0
29/05/2020
5.48
 548,700 5.41 5.48 5.36 0 0 0
28/05/2020
5.41
 540,420 5.41 5.41 5.35 0 0 0
27/05/2020
5.41
 733,090 5.41 5.41 5.32 0 0 0
26/05/2020
5.41
 340,350 5.42 5.42 5.35 0 0 0
25/05/2020
5.46
 378,790 5.26 5.46 5.26 0 0 0
22/05/2020
5.46
 534,930 5.48 5.48 5.32 0 0 0
21/05/2020
5.42
 774,050 5.29 5.42 5.23 0 0 0
20/05/2020
5.23
 316,740 5.23 5.35 5.20 0 0 0
19/05/2020
5.37
 584,300 5.48 5.48 5.35 0 0 0
18/05/2020
5.48
 539,780 5.48 5.48 5.26 0 0 0
15/05/2020
5.50
 358,540 5.51 5.51 5.15 0 0 0
14/05/2020
5.54
 522,430 5.54 5.54 5.29 0 0 0
13/05/2020
5.54
 340,760 5.17 5.54 5.11 0 0 0
12/05/2020
5.26
 217,190 5.17 5.29 5.05 0 0 0
11/05/2020
5.29
 502,190 5.29 5.29 4.98 0 0 0
08/05/2020
5.26
 737,330 5.29 5.29 5.23 0 0 0
07/05/2020
5.25
 334,120 5.26 5.26 5.20 0 0 0
06/05/2020
5.26
 772,940 5.27 5.27 5.18 0 0 0
05/05/2020
5.27
 580,740 5.28 5.29 5.20 0 0 0
04/05/2020
5.28
 121,930 5.08 5.29 5.08 0 0 0
29/04/2020
5.27
 650,410 5.27 5.29 5.23 0 0 0
28/04/2020
5.29
 338,010 5.29 5.29 5.17 0 0 0
27/04/2020
5.29
 325,690 5.50 5.50 5.25 0 0 0
24/04/2020
5.29
 302,930 5.29 5.29 5.18 0 0 0
23/04/2020
5.29
 89,730 5.26 5.29 5.23 0 0 0
22/04/2020
5.17
 174,640 5.29 5.29 4.92 0 0 0
21/04/2020
5.29
 289,330 5.26 5.29 5.23 0 0 0
20/04/2020
5.23
 107,320 5.35 5.35 5.17 0 0 0
17/04/2020
5.17
 162,400 5.35 5.35 5.17 0 0 0
16/04/2020
5.35
 314,380 5.38 5.38 5.29 0 0 0
15/04/2020
5.35
 274,760 5.38 5.38 5.35 0 0 0
14/04/2020
5.38
 224,440 5.41 5.41 5.32 0 0 0
13/04/2020
5.41
 104,570 5.45 5.45 5.23 0 0 0
10/04/2020
5.39
 98,290 5.42 5.42 5.29 0 0 0
09/04/2020
5.42
 84,910 5.46 5.46 5.26 0 0 0
08/04/2020
5.41
 517,570 5.42 5.48 5.17 0 0 0
07/04/2020
5.54
 241,300 5.60 5.60 5.42 0 0 0
06/04/2020
5.54
 571,240 5.35 5.54 5.26 0 0 0
03/04/2020
5.35
 672,770 5.02 5.35 4.66 0 0 0
01/04/2020
5.02
 65,120 5.11 5.11 4.98 0 0 0
31/03/2020
4.93
 558,640 4.98 4.98 4.83 0 0 0
30/03/2020
4.93
 126,250 4.98 4.98 4.65 0 0 0
27/03/2020
4.98
 331,290 5.09 5.09 4.86 0 0 0
26/03/2020
5.09
 395,520 5.09 5.09 4.87 0 0 0
25/03/2020
5.09
 1,114,330 5.20 5.20 4.92 0 0 0
24/03/2020
5.14
 401,600 4.97 5.14 4.89 0 0 0
23/03/2020
4.92
 695,960 5.00 5.11 4.80 0 0 0
20/03/2020
5.11
 175,360 5.16 5.16 4.92 0 0 0
19/03/2020
5.16
 142,560 5.16 5.16 4.87 0 0 0
18/03/2020
5.16
 1,127,450 5.16 5.16 4.69 0 0 0
17/03/2020
4.90
 241,940 4.90 4.92 4.62 0 0 0
16/03/2020
4.92
 225,110 4.92 5.02 4.68 0 0 0
13/03/2020
4.92
 147,400 5.11 5.11 4.79 0 0 0
12/03/2020
5.11
 334,510 5.23 5.38 5.01 0 0 0
11/03/2020
5.38
 429,470 5.57 5.57 5.27 0 0 0
10/03/2020
5.48
 757,450 5.29 5.48 5.22 0 0 0
09/03/2020
5.36
 528,300 5.34 5.40 5.22 0 0 0
06/03/2020
5.42
 326,650 5.45 5.51 5.39 0 0 0
05/03/2020
5.53
 330,020 5.54 5.54 5.39 0 0 0
04/03/2020
5.51
 379,420 5.54 5.54 5.43 0 0 0
03/03/2020
5.54
 1,550,160 5.46 5.54 5.39 0 0 0
02/03/2020
5.46
 792,030 5.48 5.48 5.32 0 0 0
28/02/2020
5.44
 1,215,520 5.54 5.54 5.35 0 0 0
27/02/2020
5.54
 319,100 5.42 5.54 5.37 0 0 0
26/02/2020
5.37
 351,960 5.42 5.43 5.34 0 0 0
25/02/2020
5.42
 569,340 5.45 5.45 5.36 0 0 0
24/02/2020
5.41
 339,530 5.45 5.48 5.35 0 0 0
21/02/2020
5.45
 544,180 5.42 5.45 5.35 0 0 0
20/02/2020
5.48
 343,120 5.38 5.48 5.35 0 0 0
19/02/2020
5.42
 767,140 5.37 5.42 5.32 0 0 0
18/02/2020
5.35
 554,480 5.32 5.35 5.26 0 0 0
17/02/2020
5.32
 217,700 5.37 5.37 5.23 0 0 0
14/02/2020
5.35
 414,890 5.30 5.40 5.29 0 0 0
13/02/2020
5.42
 842,200 5.40 5.42 5.29 0 0 0
12/02/2020
5.29
 790,720 5.38 5.45 5.29 0 0 0
11/02/2020
5.42
 536,330 5.46 5.46 5.29 0 0 0
10/02/2020
5.46
 858,140 5.48 5.48 5.29 0 0 0
07/02/2020
5.48
 442,760 5.46 5.48 5.22 0 0 0
06/02/2020
5.46
 570,610 5.46 5.47 5.30 0 0 0
05/02/2020
5.46
 323,630 5.54 5.54 5.29 0 0 0
04/02/2020
5.54
 480,820 5.29 5.54 5.22 0 0 0
03/02/2020
5.29
 284,670 5.29 5.51 5.29 0 0 0
31/01/2020
5.42
 305,140 5.54 5.55 5.42 0 0 0
30/01/2020
5.54
 338,210 5.57 5.66 5.42 0 0 0
22/01/2020
5.57
 439,560 5.60 5.60 5.39 0 0 0
21/01/2020
5.53
 329,220 5.50 5.53 5.42 0 0 0
20/01/2020
5.48
 420,130 5.50 5.50 5.37 0 0 0
17/01/2020
5.48
 179,950 5.48 5.48 5.39 0 0 0
16/01/2020
5.48
 672,480 5.53 5.53 5.42 0 0 0
15/01/2020
5.53
 263,100 5.54 5.54 5.47 0 0 0
14/01/2020
5.54
 456,270 5.54 5.54 5.48 0 0 0
13/01/2020
5.53
 407,390 5.66 5.66 5.48 0 0 0
10/01/2020
5.50
 300,370 5.54 5.54 5.48 0 0 0
09/01/2020
5.54
 233,000 5.63 5.63 5.51 0 0 0
08/01/2020
5.60
 283,280 5.60 5.63 5.51 0 0 0
07/01/2020
5.60
 351,590 5.45 5.60 5.42 0 0 0

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