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)
05/07/2016
4.96
 2,131,600 4.82 5.05 4.91 0 10,050 -0.1
04/07/2016
4.82
 2,950,610 4.53 4.82 4.48 0 80 -0.0
01/07/2016
4.53
 1,123,090 4.53 4.58 4.43 0 0 0
30/06/2016
4.53
 543,780 4.53 4.58 4.43 0 0 0
29/06/2016
4.53
 1,205,910 4.48 4.53 4.43 2,000 0 0.0
28/06/2016
4.48
 687,880 4.48 4.48 4.39 22,900 0 0.2
27/06/2016
4.48
 564,360 4.48 4.48 4.34 0 0 0
24/06/2016
4.48
 1,682,380 4.63 4.63 4.34 9,350 12,000 -0.0
23/06/2016
4.63
 1,882,310 4.48 4.67 4.48 39,800 10,000 0.3
22/06/2016
4.48
 582,800 4.53 4.58 4.48 20 0 0.0
21/06/2016
4.53
 705,840 4.53 4.63 4.48 0 0 0
20/06/2016
4.53
 557,360 4.58 4.58 4.48 0 0 0
17/06/2016
4.58
 662,450 4.63 4.63 4.48 20 0 0.0
16/06/2016
4.63
 1,412,870 4.53 4.67 4.58 160 177,640 -1.7
15/06/2016
4.53
 713,660 4.63 4.63 4.48 3,000 0 0.0
14/06/2016
4.63
 617,490 4.63 4.63 4.53 0 0 0
13/06/2016
4.63
 924,350 4.67 4.72 4.58 0 0 0
10/06/2016
4.67
 1,874,240 4.53 4.72 4.43 30,000 150 0.3
09/06/2016
4.53
 552,810 4.53 4.58 4.48 0 0 0
08/06/2016
4.53
 1,917,570 4.43 4.63 4.43 38,000 10,000 0.3
07/06/2016
4.43
 875,570 4.48 4.48 4.34 3,000 25,000 -0.2
06/06/2016
4.48
 529,110 4.53 4.58 4.43 2,250 0 0.0
03/06/2016
4.53
 1,046,070 4.53 4.67 4.53 0 0 0
02/06/2016
4.53
 1,409,930 4.24 4.53 4.24 35,000 0 0.3
01/06/2016
4.24
 480,160 4.34 4.34 4.24 0 0 0
31/05/2016
4.34
 481,320 4.34 4.39 4.24 0 0 0
30/05/2016
4.34
 494,260 4.24 4.34 4.20 600 0 0.0
27/05/2016
4.24
 603,620 4.34 4.34 4.24 400 0 0.0
26/05/2016
4.34
 596,230 4.39 4.39 4.29 0 0 0
25/05/2016
4.39
 630,830 4.43 4.48 4.34 290 0 0.0
24/05/2016
4.43
 517,060 4.43 4.43 4.34 90 0 0.0
23/05/2016
4.43
 573,440 4.48 4.48 4.39 10 0 0
20/05/2016
4.48
 537,980 4.48 4.48 4.39 0 0 0
19/05/2016
4.48
 819,300 4.43 4.53 4.34 0 0 0
18/05/2016
4.43
 800,160 4.53 4.53 4.39 0 0 0
17/05/2016
4.53
 745,230 4.58 4.58 4.48 2,000 0 0.0
16/05/2016
4.58
 1,085,620 4.39 4.63 4.43 7,530 100 0.1
13/05/2016
4.39
 1,578,680 4.53 4.53 4.29 100 15,000 -0.1
12/05/2016
4.53
 673,590 4.63 4.63 4.53 0 0 0
11/05/2016
4.63
 859,000 4.58 4.67 4.53 0 0 0
10/05/2016
4.58
 2,627,340 4.82 4.82 4.48 100 197,000 -1.9
09/05/2016
4.82
 2,527,050 5.15 5.20 4.82 0 0 0
06/05/2016
5.15
 1,081,820 5.20 5.20 5.10 10 0 0.0
05/05/2016
5.20
 1,423,350 5.20 5.29 5.15 0 10,000 -0.1
04/05/2016
5.20
 885,040 5.20 5.20 5.10 70 0 0.0
29/04/2016
5.20
 1,118,150 5.25 5.29 5.10 5,000 10,000 -0.1
28/04/2016
5.25
 784,380 5.39 5.39 5.20 0 3,310 -0.0
27/04/2016
5.39
 1,067,200 5.44 5.44 5.25 0 0 0
26/04/2016
5.44
 1,767,340 5.39 5.48 5.25 70 0 0.0
25/04/2016
5.39
 2,635,840 5.15 5.44 5.15 0 0 0
22/04/2016
5.15
 1,466,730 5.20 5.29 5.15 0 0 0
21/04/2016
5.20
 1,099,800 5.15 5.29 5.15 0 0 0
20/04/2016
5.15
 807,700 5.20 5.25 5.05 230 0 0.0
19/04/2016
5.20
 1,055,600 5.34 5.34 5.10 28,190 500,000 -5.1
15/04/2016
5.34
 1,758,090 5.34 5.53 5.29 20,000 0 0.2
14/04/2016
5.34
 1,722,240 5.10 5.34 5.05 0 0 0
13/04/2016
5.10
 1,460,130 5.20 5.25 5.05 0 0 0
12/04/2016
5.20
 900,560 5.39 5.39 5.20 0 0 0
11/04/2016
5.39
 1,123,990 5.29 5.48 5.25 250 0 0.0
08/04/2016
5.29
 688,790 5.25 5.29 5.20 0 0 0
07/04/2016
5.25
 1,305,060 5.20 5.39 5.20 0 0 0
06/04/2016
5.20
 1,055,410 5.15 5.25 5.05 7,000 0 0.1
05/04/2016
5.15
 684,460 5.15 5.20 5.05 0 0 0
04/04/2016
5.15
 484,610 5.20 5.20 5.10 0 0 0
01/04/2016
5.20
 1,744,680 4.96 5.25 4.96 0 0 0
31/03/2016
4.96
 841,440 5.05 5.10 4.96 0 0 0
30/03/2016
5.05
 1,291,130 5.10 5.20 5.01 8,000 0 0.1
29/03/2016
5.10
 925,420 5.29 5.34 5.10 0 0 0
28/03/2016
5.29
 746,330 5.25 5.29 5.15 0 0 0
25/03/2016
5.25
 1,460,220 5.39 5.44 5.20 0 0 0
24/03/2016
5.39
 3,134,230 5.67 5.72 5.34 0 415,750 -4.8
23/03/2016
5.67
 2,397,610 5.82 5.91 5.67 600 0 0.0
22/03/2016
5.82
 1,792,330 5.82 5.82 5.67 0 1,500 -0.0
21/03/2016
5.82
 2,328,220 5.86 6.01 5.77 0 5,000 -0.1
18/03/2016
5.86
 1,623,480 5.86 5.96 5.82 0 1,500 -0.0
17/03/2016
5.86
 1,379,460 5.91 6.10 5.86 0 0 0
16/03/2016
5.91
 1,222,600 5.91 6.06 5.82 5,000 4,000 0.0
15/03/2016
5.91
 1,385,300 5.91 5.96 5.77 0 0 0
14/03/2016
5.91
 1,078,850 6.06 6.10 5.91 5,000 0 0.1
11/03/2016
6.06
 1,931,130 6.15 6.25 6.06 6,200 6,000 0.0
10/03/2016
6.15
 1,260,430 6.06 6.15 6.01 7,550 0 0.1
09/03/2016
6.06
 1,094,360 6.10 6.20 5.96 0 0 0
08/03/2016
6.10
 3,341,480 6.06 6.20 5.91 0 3,020 -0.0
07/03/2016
6.06
 2,796,610 6.25 6.29 6.06 0 4,000 -0.1
04/03/2016
6.25
 2,205,330 6.34 6.44 6.20 0 3,000 -0.0
03/03/2016
6.34
 1,983,240 6.25 6.44 6.20 33,950 3,000 0.4
02/03/2016
6.25
 1,642,490 6.25 6.34 6.15 7,050 0 0.1
01/03/2016
6.25
 1,593,060 6.25 6.39 6.20 0 0 0
29/02/2016
6.25
 1,925,110 6.39 6.53 6.25 2,000 0 0.0
26/02/2016
6.39
 3,376,490 6.06 6.39 6.06 5,000 0 0.1
25/02/2016
6.06
 2,309,990 6.01 6.20 5.96 1,000 2,000 -0.0
24/02/2016
6.01
 2,237,340 5.86 6.06 5.77 1,000 1,000 0.0
23/02/2016
5.86
 3,319,320 6.06 6.10 5.82 0 4,000 -0.1
22/02/2016
6.06
 2,643,720 5.82 6.10 5.77 0 0 0
19/02/2016
5.82
 3,080,790 5.58 5.86 5.48 0 0 0
18/02/2016
5.58
 4,394,950 5.39 5.63 5.29 150,000 10 1.7
17/02/2016
5.39
 981,570 5.44 5.48 5.34 0 0 0
16/02/2016
5.44
 1,300,700 5.48 5.58 5.44 1,000 0 0.0
15/02/2016
5.48
 1,137,010 5.39 5.48 5.29 1,000 0 0.0
05/02/2016
5.39
 1,275,700 5.48 5.58 5.39 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |