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
(2024-10-21) 		0 0% 7,814,500 -42,206 -0.6
14.60
14.70
14.60
2 tháng
(2024-09-23) 		-0.25 -1.68% 18,593,200 -125,406 -1.8
14.60
14.85
14.60
3 tháng
(2024-08-22) 		-0.20 -1.35% 23,302,200 -141,806 -2.1
14.60
15
14.60
6 tháng
(2024-05-24) 		-0.80 -5.19% 45,010,100 -213,506 -3.1
14.60
15.40
14.60
12 tháng
(2023-11-27) 		0.70 5.04% 96,936,200 -32,506 -0.2
13.45
15.50
14.60
24 tháng
(2022-12-01) 		0.10 0.69% 211,888,900 75,882 2.9
12.85
16.20
14.60
36 tháng
(2021-12-06) 		-1.37 -8.59% 346,815,400 -13,578 -1.1
12.82
17.41
14.60
60 tháng
(2019-12-17) 		7.73 112.37% 742,891,630 -607,168 -12.0
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)
31/01/2024
13.55
 390,400 13.60 13.60 13.40 0 0 0
30/01/2024
13.60
 636,200 13.50 13.60 13.40 0 0 0
29/01/2024
13.55
 251,800 13.60 13.60 13.30 0 0 0
26/01/2024
13.60
 243,500 13.50 13.60 13.25 5,500 28,900 -0.3
25/01/2024
13.60
 197,000 13.60 13.60 13.35 0 12,500 -0.2
24/01/2024
13.60
 212,300 13.65 13.65 13.45 0 10,600 -0.1
23/01/2024
13.70
 208,500 13.60 13.70 13.40 0 4,600 -0.1
22/01/2024
13.45
 186,000 13.75 13.75 13.45 0 0 0
19/01/2024
13.70
 365,300 13.55 13.70 13.40 0 17,900 -0.2
18/01/2024
13.70
 401,700 13.65 13.70 13.40 0 11,300 -0.2
17/01/2024
13.70
 447,300 13.80 13.80 13.50 200 3,100 -0.0
16/01/2024
13.70
 327,700 13.60 13.75 13.40 0 3,000 -0.0
15/01/2024
13.70
 886,200 13.70 13.70 13.60 0 4,100 -0.1
12/01/2024
13.70
 2,586,400 13.60 13.70 13.55 0 11,900 -0.2
11/01/2024
13.70
 1,195,700 13.70 13.70 13.50 100 6,000 -0.1
10/01/2024
13.70
 103,400 13.60 13.70 13.60 0 0 0
09/01/2024
13.70
 490,400 13.65 13.70 13.55 0 0 0
08/01/2024
13.70
 409,200 13.70 13.70 13.60 0 0 0
05/01/2024
13.70
 207,200 13.70 13.70 13.60 0 0 0
04/01/2024
13.70
 443,800 13.65 13.70 13.50 0 0 0
03/01/2024
13.70
 507,200 13.65 13.70 13.60 0 900 -0.0
02/01/2024
13.65
 181,800 13.60 13.65 13.55 0 100 -0.0
29/12/2023
13.60
 10,400 13.60 13.60 13.55 0 0 0
28/12/2023
13.60
 401,300 13.60 13.60 13.55 0 6,400 -0.1
27/12/2023
13.60
 145,400 13.60 13.65 13.60 0 0 0
26/12/2023
13.60
 233,000 13.80 13.80 13.60 0 0 0
25/12/2023
13.80
 866,100 13.60 13.80 13.55 0 0 0
22/12/2023
13.60
 109,000 13.75 13.75 13.55 0 2,900 -0.0
21/12/2023
13.75
 606,300 13.90 13.90 13.75 0 400 -0.0
20/12/2023
13.90
 333,000 13.70 13.90 13.50 0 4,300 -0.1
19/12/2023
13.70
 112,900 13.70 13.70 13.65 0 5,900 -0.1
18/12/2023
13.70
 456,900 13.70 13.70 13.60 0 2,400 -0.0
15/12/2023
13.70
 103,500 13.80 13.80 13.60 0 100 -0.0
14/12/2023
13.80
 116,500 13.80 13.80 13.55 0 0 0
13/12/2023
13.80
 329,600 13.80 13.80 13.40 2,200 0 0.0
12/12/2023
13.80
 318,700 13.80 13.80 13.80 0 0 0
11/12/2023
13.80
 228,800 13.90 13.90 13.75 100 0 0.0
08/12/2023
13.90
 102,100 13.90 13.95 13.80 1,600 0 0.0
07/12/2023
13.90
 105,800 13.90 13.90 13.70 3,700 0 0.1
06/12/2023
13.90
 386,300 13.85 13.90 13.65 2,400 0 0.0
05/12/2023
13.85
 479,600 13.95 13.95 13.85 2,100 0 0.0
04/12/2023
13.95
 584,000 13.85 13.95 13.65 2,100 0 0.0
01/12/2023
13.85
 110,200 13.70 13.90 13.65 5,000 0 0.1
30/11/2023
13.70
 162,900 13.85 13.85 13.70 10,400 26,900 -0.2
29/11/2023
13.85
 144,500 13.90 13.90 13.80 4,400 0 0.1
28/11/2023
13.90
 181,000 13.90 13.90 13.75 200 0 0.0
27/11/2023
13.90
 980,300 13.80 13.90 13.65 0 2,100 -0.0
24/11/2023
13.80
 118,200 13.80 13.80 13.60 0 0 0
23/11/2023
13.80
 883,600 13.85 13.85 13.65 7,300 0 0.1
22/11/2023
13.85
 325,200 13.85 13.85 13.60 2,400 0 0.0
21/11/2023
13.85
 365,900 13.80 13.90 13.75 8,600 0 0.1
20/11/2023
13.80
 213,700 13.85 13.90 13.75 1,900 0 0.0
17/11/2023
13.85
 353,900 13.95 13.95 13.70 2,400 0 0.0
16/11/2023
13.95
 133,300 13.95 13.95 13.70 0 0 0
15/11/2023
13.95
 333,800 13.80 13.95 13.80 10,900 0 0.2
14/11/2023
13.80
 103,600 13.75 13.80 13.65 0 0 0
13/11/2023
13.75
 259,200 13.85 13.90 13.65 0 0 0
10/11/2023
13.85
 106,200 13.90 13.90 13.60 0 800 -0.0
09/11/2023
13.90
 125,300 13.80 13.90 13.75 0 100 -0.0
08/11/2023
13.80
 520,100 13.80 13.80 13.60 200 100 0.0
07/11/2023
13.80
 110,800 13.80 13.80 13.55 0 0 0
06/11/2023
13.80
 115,500 13.75 13.80 13.60 0 0 0
03/11/2023
13.75
 188,100 13.80 13.90 13.75 0 0 0
02/11/2023
13.80
 4,896,900 13.90 13.90 13.75 0 100 -0.0
01/11/2023
13.90
 5,684,300 13.60 13.90 13.55 100 0 0.0
31/10/2023
13.60
 145,100 13.90 13.90 13.55 1,600 0 0.0
30/10/2023
13.90
 414,800 13.85 13.90 13.60 100 0 0.0
27/10/2023
13.85
 104,800 13.90 13.90 13.55 0 0 0
26/10/2023
13.90
 139,600 13.90 13.90 13.30 400 2,200 -0.0
25/10/2023
13.90
 325,500 13.85 13.90 13.70 100 0 0.0
24/10/2023
13.85
 378,900 13.85 14 13.70 0 0 0
23/10/2023
13.85
 230,500 13.85 13.85 13.50 0 6,100 -0.1
20/10/2023
13.85
 129,600 13.90 13.90 13.60 0 0 0
19/10/2023
13.90
 272,800 13.80 13.90 13.30 0 22,800 -0.3
18/10/2023
13.80
 306,700 13.80 13.80 13.50 0 1,300 -0.0
17/10/2023
13.80
 292,400 13.85 13.85 13.60 0 0 0
16/10/2023
13.85
 188,700 13.75 13.85 13.70 6,200 0 0.1
13/10/2023
13.75
 120,400 13.70 13.75 13.55 10,700 0 0.1
12/10/2023
13.70
 436,600 13.75 13.75 13.65 1,100 0 0.0
11/10/2023
13.75
 424,300 13.75 13.80 13.65 0 2,000 -0.0
10/10/2023
13.75
 394,200 13.90 13.90 13.55 0 0 0
09/10/2023
13.90
 357,100 13.90 14 13.65 0 7,600 -0.1
06/10/2023
13.90
 172,100 13.90 14 13.60 0 900 -0.0
05/10/2023
13.90
 394,900 13.90 13.90 13.55 0 1,400 -0.0
04/10/2023
13.90
 422,400 13.90 13.90 13.60 0 0 0
03/10/2023
13.90
 618,000 13.65 13.90 13.10 1,500 3,300 -0.0
02/10/2023
13.65
 336,500 13.65 13.65 13.60 0 1,800 -0.0
29/09/2023
13.65
 131,500 13.65 13.65 13.50 0 0 0
28/09/2023
13.65
 260,800 13.70 13.70 13.45 0 1,000 -0.0
27/09/2023
13.70
 327,900 13.70 13.70 13.10 0 13,300 -0.2
26/09/2023
13.70
 239,200 13.70 13.75 13.60 0 3,800 -0.1
25/09/2023
13.70
 174,000 13.50 13.70 13.50 0 400 -0.0
22/09/2023
13.50
 277,800 13.90 13.90 13.50 11,200 5,800 0.1
21/09/2023
13.90
 213,700 13.85 13.90 13.75 4,800 0 0.1
20/09/2023
13.85
 470,000 13.85 13.90 13.65 10,700 3,000 0.1
19/09/2023
13.85
 431,000 13.70 13.85 13.70 0 0 0
18/09/2023
13.70
 584,800 13.70 13.80 13.60 0 0 0
15/09/2023
13.70
 117,500 13.80 13.80 13.70 200 1,100 -0.0
14/09/2023
13.80
 211,000 13.90 14.10 13.75 0 2,300 -0.0
13/09/2023
13.90
 229,900 14.20 14.20 13.90 11,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |