CTCP Quốc tế Sơn Hà (shi)

14.15
-0.20
(-1.39%)
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
(2026-09-04) 		-0.15 -1.06% 5,014,600 -61,400 0
13.85
14.65
14.15
2 tháng
(2026-08-05) 		0.05 0.36% 9,455,200 -61,400 0
13.85
14.65
14.15
3 tháng
(2026-07-06) 		-0.15 -1.06% 12,995,800 -61,400 0
13.85
14.65
14.15
6 tháng
(2026-04-07) 		-0.25 -1.75% 29,023,300 -61,400 0
13.75
15
14.15
12 tháng
(2025-10-09) 		-0.45 -3.11% 85,333,700 -61,400 0
13.70
18.05
14.15
24 tháng
(2024-10-14) 		0 0% 180,514,000 -61,400 0
13.70
18.05
14.15
36 tháng
(2023-10-20) 		0.81 6.14% 283,558,200 -61,400 0
12.81
18.05
14.15
60 tháng
(2021-11-01) 		-2.09 -13.01% 540,433,500 -61,400 0
12.21
18.21
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
3.64
 529,110 3.64 3.72 3.60 0 0 0
03/06/2016
3.68
 1,046,070 3.72 3.80 3.68 0 0 0
02/06/2016
3.68
 1,409,930 3.49 3.68 3.45 0 0 0
01/06/2016
3.45
 480,160 3.49 3.53 3.45 0 0 0
31/05/2016
3.53
 481,320 3.53 3.57 3.45 0 0 0
30/05/2016
3.53
 494,260 3.45 3.53 3.41 0 0 0
27/05/2016
3.45
 603,620 3.53 3.53 3.45 0 0 0
26/05/2016
3.53
 596,230 3.57 3.57 3.49 0 0 0
25/05/2016
3.57
 630,830 3.60 3.64 3.53 0 0 0
24/05/2016
3.60
 517,060 3.57 3.60 3.53 0 0 0
23/05/2016
3.60
 573,440 3.60 3.64 3.57 0 0 0
20/05/2016
3.64
 537,980 3.60 3.64 3.57 0 0 0
19/05/2016
3.64
 819,300 3.57 3.68 3.53 0 0 0
18/05/2016
3.60
 800,160 3.68 3.68 3.57 0 0 0
17/05/2016
3.68
 745,230 3.72 3.72 3.64 0 0 0
16/05/2016
3.72
 1,085,620 3.60 3.76 3.60 0 0 0
13/05/2016
3.57
 1,578,680 3.68 3.68 3.49 0 0 0
12/05/2016
3.68
 673,590 3.76 3.76 3.68 0 0 0
11/05/2016
3.76
 859,000 3.68 3.80 3.68 0 0 0
10/05/2016
3.72
 2,627,340 3.76 3.88 3.64 0 0 0
09/05/2016
3.91
 2,527,050 4.19 4.22 3.91 0 0 0
06/05/2016
4.19
 1,081,820 4.22 4.22 4.15 0 0 0
05/05/2016
4.22
 1,423,350 4.22 4.30 4.19 0 0 0
04/05/2016
4.22
 885,040 4.22 4.22 4.15 0 0 0
29/04/2016
4.22
 1,118,150 4.26 4.30 4.15 0 0 0
28/04/2016
4.26
 784,380 4.34 4.38 4.22 0 0 0
27/04/2016
4.38
 1,067,200 4.42 4.42 4.26 0 0 0
26/04/2016
4.42
 1,767,340 4.38 4.46 4.26 0 0 0
25/04/2016
4.38
 2,635,840 4.19 4.42 4.19 0 0 0
22/04/2016
4.19
 1,466,730 4.22 4.30 4.19 0 0 0
21/04/2016
4.22
 1,099,800 4.22 4.30 4.19 0 0 0
20/04/2016
4.19
 807,700 4.22 4.26 4.11 0 0 0
19/04/2016
4.22
 1,055,600 4.34 4.34 4.15 0 0 0
15/04/2016
4.34
 1,758,090 4.34 4.50 4.30 0 0 0
14/04/2016
4.34
 1,722,240 4.11 4.34 4.11 0 0 0
13/04/2016
4.15
 1,460,130 4.15 4.26 4.11 0 0 0
12/04/2016
4.22
 900,560 4.38 4.38 4.22 0 0 0
11/04/2016
4.38
 1,123,990 4.30 4.46 4.26 0 0 0
08/04/2016
4.30
 688,790 4.26 4.30 4.22 0 0 0
07/04/2016
4.26
 1,305,060 4.22 4.38 4.22 0 0 0
06/04/2016
4.22
 1,055,410 4.15 4.26 4.11 0 0 0
05/04/2016
4.19
 684,460 4.15 4.22 4.11 0 0 0
04/04/2016
4.19
 484,610 4.22 4.22 4.15 0 0 0
01/04/2016
4.22
 1,744,680 4.03 4.26 4.03 0 0 0
31/03/2016
4.03
 841,440 4.11 4.15 4.03 0 0 0
30/03/2016
4.11
 1,291,130 4.15 4.22 4.07 0 0 0
29/03/2016
4.15
 925,420 4.34 4.34 4.15 0 0 0
28/03/2016
4.30
 746,330 4.26 4.30 4.19 0 0 0
25/03/2016
4.26
 1,460,220 4.38 4.42 4.22 0 0 0
24/03/2016
4.38
 3,134,230 4.61 4.65 4.34 0 0 0
23/03/2016
4.61
 2,397,610 4.65 4.81 4.61 0 0 0
22/03/2016
4.73
 1,792,330 4.69 4.73 4.61 0 0 0
21/03/2016
4.73
 2,328,220 4.77 4.88 4.69 0 0 0
18/03/2016
4.77
 1,623,480 4.81 4.84 4.73 0 0 0
17/03/2016
4.77
 1,379,460 4.77 4.96 4.77 0 0 0
16/03/2016
4.81
 1,222,600 4.77 4.92 4.73 0 0 0
15/03/2016
4.81
 1,385,300 4.81 4.84 4.69 0 0 0
14/03/2016
4.81
 1,078,850 4.92 4.96 4.81 0 0 0
11/03/2016
4.92
 1,931,130 5.00 5.08 4.92 0 0 0
10/03/2016
5.00
 1,260,430 4.92 5.00 4.88 0 0 0
09/03/2016
4.92
 1,094,360 4.96 5.04 4.84 0 0 0
08/03/2016
4.96
 3,341,480 4.88 5.04 4.81 0 0 0
07/03/2016
4.92
 2,796,610 4.92 5.12 4.92 0 0 0
04/03/2016
5.08
 2,205,330 5.15 5.23 5.04 0 0 0
03/03/2016
5.15
 1,983,240 5.15 5.23 5.04 0 0 0
02/03/2016
5.08
 1,642,490 5.12 5.15 5.00 0 0 0
01/03/2016
5.08
 1,593,060 5.08 5.19 5.04 0 0 0
29/02/2016
5.08
 1,925,110 5.19 5.31 5.08 0 0 0
26/02/2016
5.19
 3,376,490 4.92 5.19 4.92 0 0 0
25/02/2016
4.92
 2,309,990 4.88 5.04 4.84 0 0 0
24/02/2016
4.88
 2,237,340 4.69 4.92 4.69 0 0 0
23/02/2016
4.77
 3,319,320 4.88 4.96 4.73 0 0 0
22/02/2016
4.92
 2,643,720 4.77 4.96 4.69 0 0 0
19/02/2016
4.73
 3,080,790 4.53 4.77 4.46 0 0 0
18/02/2016
4.53
 4,394,950 4.38 4.57 4.30 0 0 0
17/02/2016
4.38
 981,570 4.42 4.46 4.34 0 0 0
16/02/2016
4.42
 1,300,700 4.50 4.53 4.42 0 0 0
15/02/2016
4.46
 1,137,010 4.34 4.46 4.30 0 0 0
05/02/2016
4.38
 1,275,700 4.46 4.53 4.38 0 0 0
04/02/2016
4.46
 2,051,070 4.46 4.57 4.38 0 0 0
03/02/2016
4.42
 1,323,060 4.38 4.42 4.26 0 0 0
02/02/2016
4.46
 1,369,840 4.53 4.61 4.42 0 0 0
01/02/2016
4.57
 2,504,020 4.50 4.69 4.50 0 0 0
29/01/2016
4.46
 3,389,300 4.19 4.46 4.11 0 0 0
28/01/2016
4.19
 1,602,190 4.22 4.26 4.15 0 0 0
27/01/2016
4.22
 2,377,540 4.15 4.26 4.11 0 0 0
26/01/2016
4.15
 896,910 4.11 4.19 4.07 0 0 0
25/01/2016
4.22
 2,449,040 4.07 4.30 4.03 0 0 0
22/01/2016
4.03
 2,383,080 4.03 4.11 3.88 0 0 0
21/01/2016
4.03
 1,809,870 4.03 4.11 3.88 0 0 0
20/01/2016
4.03
 1,443,390 4.22 4.22 4.03 0 0 0
19/01/2016
4.22
 1,375,720 3.99 4.22 3.99 0 0 0
18/01/2016
4.03
 1,876,580 4.07 4.15 3.91 0 0 0
15/01/2016
4.19
 1,693,190 4.19 4.26 4.11 0 0 0
14/01/2016
4.22
 1,115,980 4.19 4.22 4.11 0 0 0
13/01/2016
4.22
 1,091,660 4.34 4.38 4.22 0 0 0
12/01/2016
4.30
 933,620 4.19 4.34 4.15 0 0 0
11/01/2016
4.19
 2,017,110 4.15 4.19 4.03 0 0 0
08/01/2016
4.19
 2,930,220 4.38 4.42 4.19 0 0 0
07/01/2016
4.42
 2,764,290 4.38 4.42 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc