CTCP Quốc tế Sơn Hà (shi)

14.80
-0.10
(-0.67%)
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
(2024-08-21) 		0.10 0.68% 5,223,500 -17,800 -0.3
14.70
15
14.80
2 tháng
(2024-07-22) 		0 0% 12,963,900 -90,700 -1.3
14.70
15
14.80
3 tháng
(2024-06-24) 		0 0% 18,600,700 -214,700 -3.2
14.70
15.15
14.80
6 tháng
(2024-03-25) 		-0.10 -0.67% 47,430,300 -65,805 -0.9
14.65
15.40
14.80
12 tháng
(2023-09-26) 		1.10 8.03% 100,748,600 66,695 1.3
13.45
15.50
14.80
24 tháng
(2022-10-03) 		-0.10 -0.67% 213,581,400 25,890 0.7
12.85
16.20
14.80
36 tháng
(2021-10-06) 		-1.31 -8.14% 363,993,200 18,923 -1.3
12.82
19.12
14.80
60 tháng
(2019-10-17) 		8 117.68% 738,349,710 -492,137 -10.4
6.03
25.25
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
5.48
 183,350 5.48 5.57 5.39 0 0 0
09/07/2015
5.48
 297,910 5.48 5.48 5.34 0 0 0
08/07/2015
5.48
 360,530 5.61 5.66 5.43 0 300 -0.0
07/07/2015
5.61
 446,800 5.66 5.75 5.57 0 0 0
06/07/2015
5.66
 872,150 5.30 5.66 5.39 300,000 0 3.7
03/07/2015
5.30
 275,640 5.30 5.39 5.25 300 0 0.0
02/07/2015
5.30
 494,710 5.07 5.30 4.98 0 6,000 -0.1
01/07/2015
5.07
 1,543,150 5.39 5.39 5.02 0 14,500 -0.2
30/06/2015
5.39
 1,039,640 5.75 5.75 5.39 0 15,000 -0.2
29/06/2015
5.75
 402,270 5.52 5.79 5.52 13,000 0 0.2
26/06/2015
5.52
 864,600 5.39 5.52 5.34 324,700 1,500 3.9
25/06/2015
5.39
 1,095,700 5.43 5.57 5.25 15,900 0 0.2
24/06/2015
5.43
 400,550 5.61 5.66 5.43 0 0 0
23/06/2015
5.61
 322,920 5.75 5.79 5.61 0 0 0
22/06/2015
5.75
 205,630 5.66 5.84 5.66 4,500 0 0.1
19/06/2015
5.66
 429,210 5.61 5.84 5.52 0 0 0
18/06/2015
5.61
 519,980 5.88 5.93 5.61 0 0 0
17/06/2015
5.88
 502,820 6.07 6.07 5.79 0 0 0
16/06/2015
6.07
 1,073,910 6.02 6.34 6.02 0 6,000 -0.1
15/06/2015
6.02
 589,880 5.93 6.11 5.93 1,000 4,000 -0.0
12/06/2015
5.93
 455,110 5.93 6.07 5.79 0 2,000 -0.0
11/06/2015
5.93
 752,700 5.70 6.07 5.70 0 3,630 -0.0
10/06/2015
5.70
 444,550 5.70 5.79 5.52 10,000 18,490 -0.1
09/06/2015
5.70
 1,100,830 5.84 5.84 5.61 2,000 7,500 -0.1
08/06/2015
5.84
 835,470 6.07 6.11 5.84 0 5,400 -0.1
05/06/2015
6.07
 774,030 5.75 6.11 5.57 230 18,000 -0.2
04/06/2015
5.75
 922,030 5.75 5.93 5.75 11,490 11,820 -0.0
03/06/2015
5.75
 773,190 5.39 5.75 5.43 5,500 0 0.1
02/06/2015
5.39
 1,095,770 5.34 5.48 5.16 30,000 0 0.4
01/06/2015
5.34
 1,257,530 5.70 5.75 5.34 0 14,180 -0.2
29/05/2015
5.70
 873,980 5.93 5.93 5.66 0 0 0
28/05/2015
5.93
 1,127,200 5.88 6.20 5.88 0 15,000 -0.2
27/05/2015
5.88
 627,290 5.75 6.02 5.61 26,000 0 0.3
26/05/2015
5.75
 1,097,260 5.88 5.97 5.66 0 17,000 -0.2
25/05/2015
5.88
 929,300 5.57 5.93 5.57 0 0 0
22/05/2015
5.57
 676,780 5.34 5.57 5.25 15,000 0 0.2
21/05/2015
5.34
 713,450 5.11 5.34 5.07 11,500 2,000 0.1
20/05/2015
5.11
 624,130 4.84 5.16 4.80 1,500 3,000 -0.0
19/05/2015
4.84
 644,630 4.84 4.93 4.75 0 5,000 -0.1
18/05/2015
4.84
 938,590 4.62 4.93 4.62 2,000 0 0.0
15/05/2015
4.62
 742,100 4.53 4.75 4.48 5,000 0 0.1
14/05/2015
4.53
 396,910 4.39 4.57 4.35 5,000 0 0.0
13/05/2015
4.39
 422,930 4.25 4.44 4.25 0 0 0
12/05/2015
4.25
 868,770 4.12 4.39 4.21 0 0 0
11/05/2015
4.12
 338,360 3.98 4.21 4.03 0 0 0
08/05/2015
3.98
 358,040 3.89 4.03 3.89 0 0 0
07/05/2015
3.89
 334,050 3.80 3.94 3.80 0 0 0
06/05/2015
3.80
 285,450 3.85 3.94 3.76 5,000 0 0.0
05/05/2015
3.85
 277,320 3.94 3.94 3.71 0 0 0
04/05/2015
3.94
 532,180 4.21 4.21 3.94 0 0 0
27/04/2015
4.21
 147,710 4.21 4.25 4.16 5,000 0 0.0
24/04/2015
4.21
 110,650 4.21 4.21 4.12 0 10,000 -0.1
23/04/2015
4.21
 292,160 4.21 4.30 4.12 0 0 0
22/04/2015
4.21
 302,770 4.35 4.35 4.21 0 0 0
21/04/2015
4.35
 281,730 4.21 4.35 4.21 0 0 0
20/04/2015
4.21
 325,370 4.35 4.35 4.21 0 0 0
17/04/2015
4.35
 846,650 4.16 4.44 4.07 15,000 0 0.1
16/04/2015
4.16
 234,660 4.16 4.21 4.12 0 0 0
15/04/2015
4.16
 363,870 4.12 4.21 4.07 0 5,000 -0.0
14/04/2015
4.12
 563,450 4.16 4.21 4.12 0 0 0
13/04/2015
4.16
 364,040 4.03 4.21 4.07 0 0 0
10/04/2015
4.03
 466,860 4.07 4.25 4.03 3,400 0 0.0
09/04/2015
4.07
 1,535,640 3.85 4.07 3.94 0 0 0
08/04/2015
3.85
 463,220 3.76 3.98 3.80 25,000 0 0.2
07/04/2015
3.76
 193,520 3.67 3.76 3.67 0 0 0
06/04/2015
3.67
 181,970 3.80 3.80 3.67 0 0 0
03/04/2015
3.80
 137,740 3.80 3.85 3.71 0 0 0
02/04/2015
3.80
 290,450 3.62 3.80 3.62 0 0 0
01/04/2015
3.62
 518,360 3.62 3.76 3.62 0 0 0
31/03/2015
3.62
 165,990 3.58 3.67 3.53 0 0 0
30/03/2015
3.58
 128,060 3.62 3.67 3.58 0 0 0
27/03/2015
3.62
 592,770 3.67 3.76 3.62 0 0 0
26/03/2015
3.67
 111,300 3.71 3.71 3.62 0 0 0
25/03/2015
3.71
 101,380 3.71 3.76 3.67 0 0 0
24/03/2015
3.71
 96,970 3.71 3.71 3.62 0 0 0
23/03/2015
3.71
 279,360 3.80 3.80 3.67 0 0 0
20/03/2015
3.80
 233,190 3.71 3.80 3.62 0 0 0
19/03/2015
3.71
 405,020 3.80 3.80 3.67 0 0 0
18/03/2015
3.80
 409,020 3.80 3.85 3.71 0 0 0
17/03/2015
3.80
 516,640 3.71 3.80 3.67 0 0 0
16/03/2015
3.71
 429,820 3.62 3.80 3.67 0 0 0
13/03/2015
3.62
 322,990 3.58 3.67 3.53 0 0 0
12/03/2015
3.58
 843,470 3.44 3.67 3.44 30,000 0 0.2
11/03/2015
3.44
 254,920 3.44 3.49 3.39 0 0 0
10/03/2015
3.44
 108,820 3.39 3.44 3.35 0 0 0
09/03/2015
3.39
 115,960 3.39 3.44 3.35 0 0 0
06/03/2015
3.39
 119,410 3.44 3.44 3.39 0 0 0
05/03/2015
3.44
 267,400 3.30 3.49 3.30 0 5,650 -0.0
04/03/2015
3.30
 178,920 3.30 3.35 3.30 0 0 0
03/03/2015
3.30
 140,850 3.30 3.30 3.26 0 0 0
02/03/2015
3.30
 62,740 3.30 3.30 3.26 0 0 0
27/02/2015
3.30
 78,760 3.35 3.35 3.30 0 0 0
26/02/2015
3.35
 39,300 3.30 3.35 3.26 0 0 0
25/02/2015
3.30
 113,880 3.39 3.39 3.30 0 0 0
24/02/2015
3.39
 75,040 3.35 3.39 3.35 0 0 0
13/02/2015
3.35
 131,660 3.30 3.35 3.26 0 0 0
12/02/2015
3.30
 55,470 3.35 3.39 3.30 0 0 0
11/02/2015
3.35
 12,960 3.30 3.35 3.26 0 0 0
10/02/2015
3.30
 92,980 3.21 3.35 3.21 38,700 0 0.3
09/02/2015
3.21
 52,340 3.26 3.26 3.21 26,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |