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% 7,666,100 -24,515 -0.4
14.60
14.70
14.60
2 tháng
(2024-09-27) 		-0.20 -1.35% 17,653,100 -103,315 -1.5
14.60
14.80
14.60
3 tháng
(2024-08-28) 		-0.10 -0.68% 24,355,700 -140,315 -2.0
14.60
15
14.60
6 tháng
(2024-05-30) 		-0.50 -3.31% 45,446,700 -246,715 -3.6
14.60
15.35
14.60
12 tháng
(2023-12-04) 		0.65 4.66% 96,909,900 -22,415 -0.0
13.45
15.50
14.60
24 tháng
(2022-12-07) 		0.05 0.34% 212,037,900 62,373 2.7
12.85
16.20
14.60
36 tháng
(2021-12-13) 		-1.51 -9.38% 344,626,900 -51,587 -1.7
12.82
17.41
14.60
60 tháng
(2019-12-23) 		7.86 116.67% 742,835,250 -623,657 -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)
21/11/2014
3.84
 990,980 3.88 4.01 3.80 5,800 0 0.1
20/11/2014
3.88
 503,900 3.84 3.88 3.76 0 0 0
19/11/2014
3.84
 385,360 3.84 3.92 3.80 0 0 0
18/11/2014
3.84
 434,510 3.84 3.97 3.80 0 0 0
17/11/2014
3.84
 965,440 3.67 3.92 3.67 0 0 0
14/11/2014
3.67
 328,930 3.71 3.76 3.59 0 5,000 -0.0
13/11/2014
3.71
 739,280 3.59 3.76 3.59 0 15,000 -0.1
12/11/2014
3.59
 244,050 3.59 3.63 3.55 0 0 0
11/11/2014
3.59
 204,780 3.55 3.59 3.46 0 0 0
10/11/2014
3.55
 349,680 3.50 3.59 3.50 1,000 0 0.0
07/11/2014
3.50
 769,140 3.33 3.50 3.38 0 210,000 -1.7
06/11/2014
3.33
 53,250 3.29 3.33 3.25 0 0 0
05/11/2014
3.29
 105,950 3.25 3.33 3.21 0 0 0
04/11/2014
3.25
 111,910 3.25 3.38 3.25 0 0 0
03/11/2014
3.25
 75,800 3.33 3.38 3.25 0 0 0
31/10/2014
3.33
 22,920 3.21 3.33 3.21 0 0 0
30/10/2014
3.21
 94,720 3.33 3.33 3.21 0 0 0
29/10/2014
3.33
 43,400 3.33 3.38 3.33 0 0 0
28/10/2014
3.33
 64,180 3.21 3.33 3.08 0 0 0
27/10/2014
3.21
 139,600 3.42 3.42 3.21 0 0 0
24/10/2014
3.42
 81,690 3.38 3.42 3.25 0 0 0
23/10/2014
3.38
 133,020 3.33 3.55 3.33 0 0 0
22/10/2014
3.33
 147,010 3.12 3.33 3.12 0 0 0
21/10/2014
3.12
 108,780 3.21 3.25 3.12 0 4,000 -0.0
20/10/2014
3.21
 37,510 3.21 3.25 3.21 0 0 0
17/10/2014
3.21
 162,090 3.17 3.25 3.12 0 0 0
16/10/2014
3.17
 276,260 3.38 3.38 3.17 0 0 0
15/10/2014
3.38
 132,780 3.38 3.38 3.21 0 0 0
14/10/2014
3.38
 183,160 3.50 3.55 3.33 0 0 0
13/10/2014
3.50
 75,720 3.50 3.55 3.38 0 0 0
10/10/2014
3.50
 279,390 3.46 3.59 3.46 0 0 0
09/10/2014
3.46
 258,250 3.50 3.55 3.46 0 0 0
08/10/2014
3.50
 494,890 3.63 3.63 3.42 0 0 0
07/10/2014
3.63
 317,840 3.67 3.71 3.55 0 0 0
06/10/2014
3.67
 166,580 3.63 3.80 3.59 4,000 0 0.0
03/10/2014
3.63
 957,730 3.42 3.63 3.38 0 96,980 -0.8
02/10/2014
3.42
 298,540 3.38 3.42 3.38 0 0 0
01/10/2014
3.38
 295,240 3.38 3.46 3.33 0 13,260 -0.1
30/09/2014
3.38
 221,170 3.42 3.46 3.29 0 500 -0.0
29/09/2014
3.42
 255,960 3.33 3.42 3.25 0 0 0
26/09/2014
3.33
 250,190 3.38 3.46 3.33 0 0 0
25/09/2014
3.38
 279,990 3.29 3.38 3.21 0 0 0
24/09/2014
3.29
 383,770 3.21 3.38 3.21 0 0 0
23/09/2014
3.21
 304,520 3.17 3.33 3.17 0 0 0
22/09/2014
3.17
 154,080 3.21 3.29 3.17 0 10,000 -0.1
19/09/2014
3.21
 160,220 3.25 3.29 3.12 0 10,000 -0.1
18/09/2014
3.25
 254,080 3.33 3.38 3.21 0 10,000 -0.1
17/09/2014
3.33
 307,770 3.50 3.50 3.33 0 0 0
16/09/2014
3.50
 794,150 3.38 3.59 3.29 10,000 263,640 -2.1
15/09/2014
3.38
 855,460 3.17 3.38 3.08 10,000 1,350 0.1
12/09/2014
3.17
 207,310 3.21 3.29 3.08 0 0 0
11/09/2014
3.21
 522,690 3.08 3.29 3.12 0 0 0
10/09/2014
3.08
 552,160 2.91 3.08 2.87 0 0 0
09/09/2014
2.91
 494,550 2.91 3.08 2.87 0 34,400 -0.2
08/09/2014
2.91
 708,120 2.83 3.00 2.83 0 0 0
05/09/2014
2.83
 101,870 2.79 2.83 2.74 0 0 0
04/09/2014
2.79
 64,290 2.83 2.87 2.79 0 0 0
03/09/2014
2.83
 146,980 2.79 2.87 2.79 0 9,000 -0.1
29/08/2014
2.79
 22,170 2.74 2.79 2.70 0 0 0
28/08/2014
2.74
 38,350 2.83 2.83 2.74 0 0 0
27/08/2014
2.83
 111,810 2.79 2.83 2.70 0 0 0
26/08/2014
2.79
 151,760 2.83 2.83 2.70 0 60,680 -0.4
25/08/2014
2.83
 104,180 2.79 2.91 2.79 0 1,000 -0.0
22/08/2014
2.79
 93,720 2.74 2.83 2.74 0 0 0
21/08/2014
2.74
 51,820 2.87 2.87 2.74 0 0 0
20/08/2014
2.87
 94,190 2.74 2.91 2.66 0 0 0
19/08/2014
2.74
 75,000 2.83 2.83 2.70 0 0 0
18/08/2014
2.83
 188,300 2.95 2.95 2.83 0 0 0
15/08/2014
2.95
 76,020 2.91 2.95 2.79 0 0 0
14/08/2014
2.91
 313,680 2.83 3.00 2.91 20,000 0 0.1
13/08/2014
2.83
 321,080 2.66 2.83 2.66 0 0 0
12/08/2014
2.66
 86,820 2.62 2.79 2.62 0 0 0
11/08/2014
2.62
 88,880 2.79 2.79 2.62 0 0 0
08/08/2014
2.79
 159,990 2.62 2.79 2.62 0 0 0
07/08/2014
2.62
 219,820 2.45 2.62 2.53 0 0 0
06/08/2014
2.45
 97,180 2.32 2.45 2.32 0 0 0
05/08/2014
2.32
 17,530 2.36 2.36 2.28 0 0 0
04/08/2014
2.36
 290 2.41 2.41 2.32 0 0 0
01/08/2014: Quyền mua cổ phiếu: 87/10 Giá: 5 (Volume + 11.49%, Ratio=0.11)
01/08/2014
2.41
 47,480 2.38 2.41 2.32 25,560 0 0.1
31/07/2014
2.38
 38,390 2.29 2.42 2.21 0 3,000 -0.0
30/07/2014
2.29
 8,910 2.25 2.29 2.21 0 0 0
29/07/2014
2.25
 2,190 2.25 2.29 2.25 0 0 0
28/07/2014
2.25
 48,100 2.29 2.33 2.21 8,380 0 0.0
25/07/2014
2.29
 9,460 2.38 2.38 2.29 0 0 0
24/07/2014
2.38
 13,220 2.33 2.42 2.33 0 0 0
23/07/2014
2.33
 11,450 2.42 2.42 2.33 1,000 0 0.0
22/07/2014
2.42
 720 2.42 2.46 2.33 0 0 0
21/07/2014
2.42
 25,580 2.38 2.46 2.33 0 0 0
18/07/2014
2.38
 49,800 2.42 2.46 2.38 0 3,000 -0.0
17/07/2014
2.42
 25,260 2.33 2.42 2.38 22,740 0 0.1
16/07/2014
2.33
 68,250 2.42 2.46 2.33 0 0 0
15/07/2014
2.42
 36,100 2.46 2.46 2.33 0 0 0
14/07/2014
2.46
 26,770 2.42 2.46 2.33 0 0 0
11/07/2014
2.42
 1,480 2.42 2.42 2.42 0 0 0
10/07/2014
2.42
 92,390 2.46 2.46 2.33 25,050 2,500 0.1
09/07/2014
2.46
 26,880 2.50 2.50 2.38 0 0 0
08/07/2014
2.50
 41,890 2.50 2.50 2.38 29,700 0 0.2
07/07/2014
2.50
 144,020 2.38 2.50 2.33 7,500 0 0.0
04/07/2014
2.38
 40,780 2.38 2.38 2.33 0 0 0
03/07/2014
2.38
 87,280 2.38 2.42 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |