CTCP Quốc tế Sơn Hà (shi)

14.65
-0.25
(-1.68%)
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
(2024-08-20) 		0.15 1.02% 5,742,500 -18,300 -0.3
14.70
15
14.90
2 tháng
(2024-07-22) 		0.10 0.68% 12,549,000 -90,700 -1.3
14.70
15
14.90
3 tháng
(2024-06-21) 		0 0% 18,413,500 -215,500 -3.2
14.70
15.15
14.90
6 tháng
(2024-03-25) 		0 0% 47,015,400 -65,805 -0.9
14.65
15.40
14.90
12 tháng
(2023-09-25) 		1.20 8.76% 100,507,700 66,295 1.3
13.45
15.50
14.90
24 tháng
(2022-09-30) 		0 0% 213,484,900 21,590 0.6
12.85
16.20
14.90
36 tháng
(2021-10-05) 		-0.19 -1.28% 364,292,700 31,923 -1.1
12.82
19.12
14.90
60 tháng
(2019-10-16) 		8.10 119.15% 737,941,010 -492,137 -10.4
6.03
25.25
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2012
1.76
 2,670 1.83 1.87 1.76 0 0 0
07/09/2012
1.83
 50 1.90 1.90 1.83 0 0 0
06/09/2012
1.90
 0 1.90 1.90 1.90 0 0 0
05/09/2012
1.90
 2,020 1.97 1.97 1.90 0 0 0
04/09/2012
1.97
 170 1.90 1.97 1.94 0 0 0
31/08/2012
1.90
 99,020 1.83 1.90 1.87 98,970 0 0.5
30/08/2012
1.83
 6,100 1.76 1.83 1.69 6,080 0 0.0
29/08/2012
1.76
 30 1.73 1.76 1.65 0 0 0
28/08/2012
1.73
 18,980 1.69 1.73 1.62 6,380 0 0.0
27/08/2012
1.69
 7,880 1.76 1.76 1.69 0 0 0
24/08/2012
1.76
 49,300 1.69 1.76 1.62 22,000 10,000 0.1
23/08/2012
1.69
 11,020 1.76 1.76 1.69 3,000 0 0.0
22/08/2012
1.76
 15,040 1.83 1.90 1.76 0 0 0
21/08/2012
1.83
 230 1.90 1.90 1.83 0 0 0
20/08/2012
1.90
 570 1.90 1.97 1.90 0 0 0
17/08/2012
1.90
 610 1.87 1.90 1.83 0 0 0
16/08/2012
1.87
 1,490 1.90 1.90 1.87 0 0 0
15/08/2012
1.90
 3,900 1.94 1.94 1.90 0 0 0
14/08/2012
1.94
 10 1.97 1.97 1.94 0 0 0
13/08/2012
1.97
 10 2.01 2.01 1.97 0 0 0
10/08/2012
2.01
 0 2.01 2.01 2.01 0 0 0
09/08/2012
2.01
 3,320 1.97 2.01 1.94 0 0 0
08/08/2012
1.97
 70 1.97 1.97 1.97 0 0 0
07/08/2012
1.97
 210 2.01 2.01 1.97 0 0 0
06/08/2012
2.01
 1,340 1.97 2.01 2.01 0 0 0
03/08/2012
1.97
 25,480 1.90 1.97 1.83 0 0 0
02/08/2012
1.90
 6,850 1.94 1.94 1.90 0 0 0
01/08/2012
1.94
 4,930 1.97 1.97 1.90 0 0 0
31/07/2012
1.97
 3,730 1.94 1.97 1.87 0 0 0
30/07/2012
1.94
 6,000 1.97 1.97 1.94 0 0 0
27/07/2012
1.97
 2,920 1.94 1.97 1.90 110 0 0.0
26/07/2012
1.94
 9,400 1.94 1.97 1.90 0 0 0
25/07/2012
1.94
 6,820 1.94 1.94 1.87 0 0 0
24/07/2012
1.94
 8,090 2.01 2.01 1.94 0 0 0
23/07/2012
2.01
 6,870 2.08 2.08 2.01 0 0 0
20/07/2012
2.08
 11,630 2.04 2.08 1.97 0 0 0
19/07/2012
2.04
 5,720 1.97 2.04 1.94 0 0 0
18/07/2012
1.97
 21,020 1.94 1.97 1.87 0 0 0
17/07/2012
1.94
 8,290 2.01 2.01 1.94 0 0 0
16/07/2012
2.01
 4,400 1.94 2.01 2.01 0 0 0
13/07/2012
1.94
 2,890 1.87 1.94 1.94 0 0 0
12/07/2012
1.87
 18,420 1.80 1.87 1.87 0 0 0
11/07/2012
1.80
 11,940 1.87 1.87 1.80 0 0 0
10/07/2012
1.87
 10 1.87 1.87 1.87 0 0 0
09/07/2012
1.87
 1,620 1.94 1.94 1.87 0 0 0
06/07/2012
1.94
 4,540 1.90 1.97 1.90 0 0 0
05/07/2012
1.90
 4,920 1.87 1.90 1.80 0 0 0
04/07/2012
1.87
 5,210 1.94 1.94 1.87 0 0 0
03/07/2012
1.94
 150 1.87 1.94 1.94 0 0 0
02/07/2012
1.87
 26,550 1.94 2.01 1.87 0 0 0
29/06/2012
1.94
 30 1.87 1.94 1.94 0 0 0
28/06/2012
1.87
 1,100 1.94 1.94 1.87 0 0 0
27/06/2012
1.94
 5,100 2.01 2.04 1.94 0 0 0
26/06/2012
2.01
 15,130 2.01 2.01 1.94 0 0 0
25/06/2012
2.01
 12,800 2.11 2.11 2.01 0 2,980 -0.0
22/06/2012
2.11
 5,400 2.15 2.18 2.11 0 0 0
21/06/2012
2.15
 12,990 2.25 2.25 2.15 0 10,930 -0.1
20/06/2012
2.25
 9,610 2.29 2.29 2.18 0 0 0
19/06/2012
2.29
 4,120 2.32 2.32 2.22 0 0 0
18/06/2012
2.32
 3,770 2.25 2.32 2.22 0 0 0
15/06/2012
2.25
 840 2.25 2.32 2.25 0 0 0
14/06/2012
2.25
 1,520 2.36 2.36 2.25 0 0 0
13/06/2012
2.36
 510 2.36 2.36 2.29 0 0 0
12/06/2012
2.36
 12,190 2.39 2.39 2.29 0 0 0
11/06/2012
2.39
 2,020 2.32 2.39 2.29 0 0 0
08/06/2012
2.32
 17,330 2.43 2.46 2.32 0 0 0
07/06/2012
2.43
 6,820 2.36 2.46 2.39 0 0 0
06/06/2012
2.36
 2,350 2.36 2.36 2.25 0 0 0
05/06/2012
2.36
 2,210 2.32 2.36 2.32 0 0 0
04/06/2012
2.32
 700 2.39 2.39 2.32 0 0 0
01/06/2012
2.39
 890 2.39 2.39 2.36 0 0 0
31/05/2012
2.39
 300 2.50 2.50 2.39 0 0 0
30/05/2012
2.50
 13,620 2.39 2.50 2.39 0 0 0
29/05/2012
2.39
 20 2.32 2.39 2.39 0 0 0
28/05/2012
2.32
 14,490 2.39 2.50 2.32 0 0 0
25/05/2012
2.39
 4,300 2.29 2.39 2.29 0 0 0
24/05/2012
2.29
 58,220 2.39 2.39 2.29 0 0 0
23/05/2012
2.39
 820 2.39 2.46 2.32 0 0 0
22/05/2012
2.39
 38,510 2.46 2.46 2.39 0 0 0
21/05/2012
2.46
 44,970 2.46 2.57 2.46 0 0 0
18/05/2012
2.46
 9,950 2.50 2.53 2.39 0 0 0
17/05/2012
2.50
 28,880 2.61 2.64 2.50 0 0 0
16/05/2012
2.61
 48,420 2.71 2.75 2.61 0 20 -0.0
15/05/2012
2.71
 34,330 2.85 2.85 2.71 0 0 0
14/05/2012
2.85
 22,160 2.99 2.99 2.85 0 0 0
11/05/2012
2.99
 53,040 3.13 3.13 2.99 0 0 0
10/05/2012
3.13
 134,530 2.99 3.13 3.10 20 0 0.0
09/05/2012
2.99
 174,020 2.85 2.99 2.99 0 0 0
08/05/2012
2.85
 69,350 2.75 2.85 2.85 0 0 0
07/05/2012
2.75
 10,640 2.64 2.75 2.75 0 0 0
04/05/2012
2.64
 61,570 2.53 2.64 2.53 0 0 0
03/05/2012
2.53
 21,620 2.57 2.57 2.50 0 0 0
02/05/2012
2.57
 18,690 2.57 2.57 2.53 0 0 0
27/04/2012
2.57
 6,810 2.57 2.57 2.50 0 0 0
26/04/2012
2.57
 34,870 2.61 2.61 2.50 0 0 0
25/04/2012
2.61
 17,080 2.53 2.61 2.53 0 0 0
24/04/2012
2.53
 35,620 2.46 2.57 2.43 0 0 0
23/04/2012
2.46
 14,970 2.57 2.57 2.46 0 0 0
20/04/2012
2.57
 12,480 2.61 2.64 2.50 0 0 0
19/04/2012
2.61
 174,490 2.53 2.64 2.53 98,520 84,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |