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)
04/02/2016
5.48
 2,051,070 5.44 5.63 5.39 2,050 0 0.0
03/02/2016
5.44
 1,323,060 5.48 5.48 5.25 0 0 0
02/02/2016
5.48
 1,369,840 5.63 5.67 5.44 0 0 0
01/02/2016
5.63
 2,504,020 5.48 5.77 5.53 1,000 0 0.0
29/01/2016
5.48
 3,389,300 5.15 5.48 5.05 1,950 0 0.0
28/01/2016
5.15
 1,602,190 5.20 5.25 5.10 0 0 0
27/01/2016
5.20
 2,377,540 5.10 5.25 5.05 0 0 0
26/01/2016
5.10
 896,910 5.20 5.20 5.01 0 0 0
25/01/2016
5.20
 2,449,040 4.96 5.29 4.96 0 0 0
22/01/2016
4.96
 2,383,080 4.96 5.05 4.77 1,000 9,500 -0.1
21/01/2016
4.96
 1,809,870 4.96 5.05 4.77 95,930 0 1.0
20/01/2016
4.96
 1,443,390 5.20 5.20 4.96 0 0 0
19/01/2016
5.20
 1,375,720 4.96 5.20 4.91 109,500 0 1.2
18/01/2016
4.96
 1,876,580 5.15 5.15 4.82 0 0 0
15/01/2016
5.15
 1,693,190 5.20 5.25 5.05 0 0 0
14/01/2016
5.20
 1,115,980 5.20 5.20 5.05 0 0 0
13/01/2016
5.20
 1,091,660 5.29 5.39 5.20 0 0 0
12/01/2016
5.29
 933,620 5.15 5.34 5.10 0 10,000 -0.1
11/01/2016
5.15
 2,017,110 5.15 5.15 4.96 0 0 0
08/01/2016
5.15
 2,930,220 5.44 5.44 5.15 0 0 0
07/01/2016
5.44
 2,764,290 5.48 5.48 5.20 0 0 0
06/01/2016
5.48
 1,718,100 5.44 5.48 5.29 0 0 0
05/01/2016
5.44
 3,053,530 5.34 5.44 5.15 0 0 0
04/01/2016
5.34
 2,241,780 5.58 5.63 5.34 0 3,000 -0.0
31/12/2015
5.58
 2,519,140 5.58 5.63 5.39 0 0 0
30/12/2015
5.58
 1,585,980 5.53 5.58 5.39 0 0 0
29/12/2015
5.53
 3,566,890 5.25 5.53 4.91 4,000 0 0.0
28/12/2015
5.25
 2,069,100 5.63 5.63 5.25 5,000 0 0.1
25/12/2015
5.63
 2,255,900 5.72 5.72 5.58 0 0 0
24/12/2015
5.72
 1,405,180 5.72 5.77 5.63 0 0 0
23/12/2015
5.72
 1,064,810 5.72 5.72 5.58 0 0 0
22/12/2015
5.72
 1,676,270 5.67 5.77 5.58 0 13,500 -0.2
21/12/2015
5.67
 1,374,780 5.91 5.91 5.67 0 7,000 -0.1
18/12/2015
5.91
 1,247,460 6.01 6.01 5.82 0 2,000 -0.0
17/12/2015
6.01
 1,482,070 5.96 6.06 5.86 2,000 40,010 -0.5
16/12/2015
5.96
 2,502,500 5.82 6.01 5.67 17,000 0 0.2
15/12/2015
5.82
 1,449,690 5.67 5.91 5.67 6,700 0 0.1
14/12/2015
5.67
 1,457,380 5.44 5.77 5.44 4,010 0 0.0
11/12/2015
5.44
 3,295,620 5.48 5.48 5.20 5,740 0 0.1
10/12/2015
5.48
 1,126,750 5.86 5.86 5.48 2,000 0 0.0
09/12/2015
5.86
 503,500 5.96 5.96 5.67 23,050 0 0.3
08/12/2015
5.96
 1,612,320 5.96 6.06 5.58 38,000 0 0.4
07/12/2015
5.96
 1,107,250 6.39 6.48 5.96 27,000 0 0.3
04/12/2015
6.39
 1,623,160 6.87 6.91 6.39 20,000 0 0.3
03/12/2015
6.87
 680,770 6.91 6.96 6.58 13,000 0 0.2
02/12/2015
6.91
 1,152,010 6.96 7.20 6.53 25,210 0 0.4
01/12/2015
6.96
 496,820 7.44 7.44 6.96 18,000 0 0.3
30/11/2015
7.44
 837,350 7.96 7.96 7.44 9,000 105,520 -1.5
27/11/2015
7.96
 548,370 8.54 8.54 7.96 0 113,240 -1.9
26/11/2015
8.54
 1,486,540 9.16 9.16 8.54 0 0 0
25/11/2015
9.16
 3,399,840 8.58 9.16 8.44 10,000 0 0.2
24/11/2015
8.58
 3,928,540 8.82 8.82 8.25 0 600 -0.0
23/11/2015
8.82
 4,169,600 8.54 8.92 8.01 0 51,000 -0.9
20/11/2015
8.54
 2,362,930 8.25 8.58 8.15 0 9,500 -0.2
19/11/2015
8.25
 1,792,580 8.15 8.30 8.01 510 5,490 -0.1
18/11/2015
8.15
 2,961,130 7.63 8.15 7.49 6,760 22,000 -0.2
17/11/2015
7.63
 2,681,580 7.87 7.96 7.44 0 0 0
16/11/2015
7.87
 3,113,270 7.58 7.87 7.44 0 61,000 -1.0
13/11/2015
7.58
 3,887,590 7.15 7.58 7.15 0 21,800 -0.3
12/11/2015
7.15
 1,746,220 7.06 7.15 6.91 100,000 0 1.5
11/11/2015
7.06
 2,169,900 6.87 7.15 6.82 10,000 0 0.1
10/11/2015
6.87
 970,110 6.96 7.06 6.82 0 0 0
09/11/2015
6.96
 4,576,500 6.58 6.96 6.48 0 3,000 -0.0
06/11/2015
6.58
 1,147,200 6.63 6.63 6.48 1,000 2,000 -0.0
05/11/2015
6.63
 1,340,920 6.58 6.63 6.48 0 0 0
04/11/2015
6.58
 1,738,260 6.53 6.68 6.44 3,000 0 0.0
03/11/2015
6.53
 1,648,070 6.34 6.58 6.34 4,000 0 0.1
02/11/2015
6.34
 1,239,070 6.48 6.63 6.34 0 9,170 -0.1
30/10/2015
6.48
 1,348,950 6.63 6.68 6.48 0 0 0
29/10/2015
6.63
 1,364,910 6.63 6.77 6.58 1,500 0 0.0
28/10/2015
6.63
 1,988,240 6.39 6.68 6.39 0 10,000 -0.1
27/10/2015
6.39
 694,820 6.44 6.53 6.34 0 3,110 -0.0
26/10/2015
6.44
 924,140 6.39 6.53 6.44 0 30,000 -0.4
23/10/2015
6.39
 1,036,920 6.68 6.77 6.39 1,000 0 0.0
22/10/2015
6.68
 1,770,090 6.58 6.68 6.44 20,000 30,000 -0.1
21/10/2015
6.58
 639,220 6.63 6.72 6.58 13,690 0 0.2
20/10/2015
6.63
 1,171,230 6.68 6.77 6.53 33,450 0 0.5
19/10/2015
6.68
 1,189,430 6.91 6.91 6.68 20,880 0 0.3
16/10/2015
6.91
 1,930,840 6.72 6.91 6.68 27,260 0 0.4
15/10/2015
6.72
 1,268,560 6.77 6.82 6.68 10,000 0 0.1
14/10/2015
6.77
 2,868,870 6.48 6.77 6.44 10,000 0 0.1
13/10/2015
6.48
 1,487,090 6.39 6.53 6.25 10,000 0 0.1
12/10/2015
6.39
 1,293,340 6.34 6.48 6.25 0 0 0
09/10/2015
6.34
 1,978,460 6.48 6.58 6.29 21,000 0 0.3
08/10/2015
6.48
 2,556,500 6.10 6.48 6.06 0 0 0
07/10/2015
6.10
 1,368,690 6.10 6.20 6.01 0 0 0
06/10/2015
6.10
 1,838,290 6.06 6.20 6.06 0 0 0
05/10/2015
6.06
 1,442,530 6.01 6.15 6.01 12,500 0 0.2
02/10/2015
6.01
 908,500 5.91 6.06 5.91 1,800 1,380 0.0
01/10/2015
5.91
 983,970 6.20 6.20 5.91 0 0 0
30/09/2015
6.20
 978,270 6.25 6.34 6.15 0 0 0
29/09/2015
6.25
 2,091,020 6.39 6.44 5.96 0 0 0
28/09/2015
6.39
 2,093,900 6.25 6.48 6.20 0 0 0
25/09/2015
6.25
 1,202,060 6.29 6.34 6.10 0 0 0
24/09/2015
6.29
 1,592,270 6.15 6.34 6.15 0 10,000 -0.1
23/09/2015
6.15
 835,510 6.25 6.34 6.10 0 0 0
22/09/2015
6.25
 1,007,210 6.34 6.39 6.15 0 0 0
21/09/2015
6.34
 2,456,560 6.01 6.39 6.01 0 0 0
18/09/2015
6.01
 826,940 6.15 6.25 6.01 0 0 0
17/09/2015
6.15
 1,851,300 5.96 6.20 5.91 5,380 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |