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)
12/09/2017
4.51
 267,050 4.52 4.53 4.49 0 0 0
11/09/2017
4.52
 370,650 4.52 4.58 4.48 0 0 0
08/09/2017
4.52
 235,070 4.54 4.56 4.52 10,000 0 0.1
07/09/2017
4.54
 451,950 4.54 4.56 4.48 0 262,160 -2.1
06/09/2017
4.54
 226,600 4.59 4.59 4.53 5,780 500 0.0
05/09/2017
4.59
 324,270 4.50 4.59 4.47 0 0 0
01/09/2017
4.50
 492,480 4.51 4.54 4.45 0 11,000 -0.1
31/08/2017
4.51
 568,020 4.59 4.59 4.51 4,000 2,500 0.0
30/08/2017
4.59
 227,600 4.60 4.60 4.56 0 0 0
29/08/2017
4.60
 398,210 4.59 4.64 4.57 41,420 0 0.3
28/08/2017
4.59
 184,330 4.61 4.63 4.57 0 0 0
25/08/2017
4.61
 159,390 4.65 4.65 4.60 0 0 0
24/08/2017
4.65
 387,540 4.59 4.70 4.55 0 0 0
23/08/2017
4.59
 163,270 4.59 4.62 4.54 0 0 0
22/08/2017
4.59
 364,460 4.56 4.63 4.56 0 0 0
21/08/2017
4.56
 360,910 4.54 4.65 4.54 10,000 0 0.1
18/08/2017
4.54
 598,810 4.60 4.60 4.42 0 0 0
17/08/2017
4.60
 742,810 4.79 4.79 4.60 0 1,500 -0.0
16/08/2017
4.79
 229,080 4.79 4.81 4.73 10,000 0 0.1
15/08/2017
4.79
 357,700 4.80 4.84 4.79 10,000 0 0.1
14/08/2017
4.80
 719,880 4.73 4.83 4.70 10,000 0 0.1
11/08/2017
4.73
 1,745,670 4.74 4.75 4.68 0 0 0
10/08/2017
4.74
 365,720 4.78 4.79 4.74 500 0 0.0
09/08/2017
4.78
 560,710 4.81 4.87 4.75 50,000 2,000 0.4
08/08/2017
4.81
 552,130 4.87 4.89 4.80 0 0 0
07/08/2017
4.87
 484,340 4.87 4.94 4.87 500 0 0.0
04/08/2017
4.87
 426,590 4.82 4.92 4.81 0 6,000 -0.1
03/08/2017
4.82
 642,390 4.87 4.88 4.81 1,000 8,780 -0.1
02/08/2017
4.87
 783,060 4.88 4.91 4.81 300 0 0.0
01/08/2017
4.88
 1,337,910 4.98 5.01 4.87 1,000 0 0.0
31/07/2017
4.98
 846,340 5.06 5.06 4.96 5,000 0 0.0
28/07/2017
5.06
 1,154,420 5.04 5.10 5.01 200 0 0.0
27/07/2017
5.04
 1,489,480 5.11 5.13 5.04 2,500 0 0.0
26/07/2017
5.11
 558,930 5.08 5.12 5.04 500 0 0.0
25/07/2017
5.08
 449,010 4.98 5.09 4.94 6,500 0 0.1
24/07/2017
4.98
 662,280 5.02 5.03 4.92 3,000 19,000 -0.1
21/07/2017
5.02
 1,361,410 5.05 5.09 5.02 0 0 0
20/07/2017
5.05
 731,120 5.11 5.11 4.99 1,000 0 0.0
19/07/2017
5.11
 706,780 5.14 5.19 5.11 0 0 0
18/07/2017
5.14
 524,680 5.23 5.23 5.12 2,400 0 0.0
17/07/2017
5.23
 3,400,040 5.16 5.36 5.14 1,500 0 0.0
14/07/2017
5.16
 1,861,570 5.09 5.19 5.11 1,670 100 0.0
13/07/2017
5.09
 835,520 5.11 5.13 5.05 100 1,200 -0.0
12/07/2017
5.11
 779,480 5.01 5.12 4.98 0 150 -0.0
11/07/2017
5.01
 837,720 4.92 5.01 4.88 0 4,400 -0.0
10/07/2017
4.92
 1,122,730 5.03 5.03 4.90 0 0 0
07/07/2017
5.03
 1,228,610 5.21 5.21 4.98 0 6,500 -0.1
06/07/2017
5.21
 2,210,430 5.13 5.26 5.09 100 60 0.0
05/07/2017
5.13
 2,444,040 4.82 5.14 4.82 4,730 0 0.0
04/07/2017
4.82
 805,010 4.76 4.82 4.78 9,600 0 0.1
03/07/2017
4.76
 639,710 4.82 4.85 4.76 150 3,000 -0.0
30/06/2017
4.82
 500,460 4.82 4.89 4.82 8,780 630 0.1
29/06/2017
4.82
 904,570 4.75 4.89 4.76 11,000 0 0.1
28/06/2017
4.75
 494,950 4.77 4.78 4.74 360 0 0.0
27/06/2017
4.77
 735,900 4.81 4.85 4.77 2,000 34,500 -0.3
26/06/2017
4.81
 681,280 4.87 4.87 4.81 0 64,400 -0.6
23/06/2017
4.87
 652,370 4.82 4.91 4.82 730 1,000 -0.0
22/06/2017
4.82
 570,900 4.88 4.88 4.82 0 1,190 -0.0
21/06/2017
4.88
 694,710 4.96 4.96 4.87 5,000 0 0.0
20/06/2017
4.96
 490,190 5.01 5.02 4.95 3,100 1,020 0.0
19/06/2017
5.01
 851,960 4.90 5.06 4.90 45,000 0 0.4
16/06/2017
4.90
 267,460 4.87 4.94 4.87 17,000 0 0.2
15/06/2017
4.87
 400,370 4.90 4.92 4.86 59,830 0 0.5
14/06/2017
4.90
 729,550 4.84 4.94 4.85 64,800 2,000 0.6
13/06/2017
4.84
 583,730 4.86 4.91 4.81 7,510 1,920 0.0
12/06/2017
4.86
 737,620 4.91 4.95 4.76 10,030 29,100 -0.2
09/06/2017
4.91
 619,660 4.94 4.95 4.88 22,200 0 0.2
08/06/2017
4.94
 805,340 5.01 5.03 4.89 820 0 0.0
07/06/2017
5.01
 908,480 5 5.06 4.99 6,270 0 0.1
06/06/2017
5
 490,130 5 5.08 4.99 0 0 0
05/06/2017
5
 590,420 4.98 5.08 4.92 10,000 0 0.1
02/06/2017
4.98
 624,510 4.92 5 4.92 8,060 0 0.1
01/06/2017
4.92
 673,420 4.89 5.01 4.89 29,180 0 0.3
31/05/2017
4.89
 651,840 5.01 5.05 4.87 2,400 0 0.0
30/05/2017
5.01
 1,369,500 5.08 5.25 4.98 170 100 0.0
29/05/2017
5.08
 1,992,640 4.75 5.08 4.76 27,010 5,000 0.2
26/05/2017
4.75
 687,800 4.76 4.81 4.73 2,690 0 0.0
25/05/2017
4.76
 903,350 4.79 4.81 4.71 400 3,300 -0.0
24/05/2017
4.79
 673,750 4.73 4.87 4.73 14,710 0 0.1
23/05/2017
4.73
 1,437,640 4.76 4.89 4.71 0 30,000 -0.3
22/05/2017
4.76
 1,673,630 5.10 5.20 4.76 3,810 0 0.0
19/05/2017
5.10
 976,910 5.09 5.19 5.04 10,500 0 0.1
18/05/2017
5.09
 1,460,080 5.31 5.39 5.09 6,300 300 0.1
17/05/2017
5.31
 1,756,420 5.14 5.34 5.01 200 0 0.0
16/05/2017
5.14
 2,534,790 5.04 5.30 5.08 0 0 0
15/05/2017
5.04
 4,102,370 4.71 5.04 4.73 0 20,300 -0.2
12/05/2017
4.71
 2,081,010 4.54 4.76 4.51 0 0 0
11/05/2017
4.54
 388,230 4.56 4.59 4.53 0 0 0
10/05/2017
4.56
 691,130 4.51 4.62 4.51 32,000 2,000 0.2
09/05/2017
4.51
 462,780 4.47 4.54 4.42 400 0 0.0
08/05/2017
4.47
 520,340 4.51 4.51 4.42 0 20,000 -0.2
05/05/2017
4.51
 412,810 4.59 4.64 4.51 7,040 0 0.1
04/05/2017
4.59
 529,480 4.51 4.63 4.54 28,700 0 0.2
03/05/2017
4.51
 666,770 4.37 4.52 4.35 20,000 0 0.2
28/04/2017
4.37
 201,940 4.37 4.42 4.34 0 0 0
27/04/2017
4.37
 234,020 4.36 4.42 4.36 0 0 0
26/04/2017
4.36
 480,490 4.36 4.39 4.32 0 0 0
25/04/2017
4.36
 410,440 4.36 4.40 4.33 0 15,000 -0.1
24/04/2017
4.36
 479,790 4.38 4.45 4.36 300 5,000 -0.0
21/04/2017
4.38
 278,770 4.40 4.42 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |