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)
23/10/2014
2.74
 133,020 2.71 2.88 2.71 0 0 0
22/10/2014
2.71
 147,010 2.54 2.71 2.54 0 0 0
21/10/2014
2.54
 108,780 2.57 2.64 2.54 0 0 0
20/10/2014
2.61
 37,510 2.64 2.64 2.61 0 0 0
17/10/2014
2.61
 162,090 2.61 2.64 2.54 0 0 0
16/10/2014
2.57
 276,260 2.71 2.71 2.57 0 0 0
15/10/2014
2.74
 132,780 2.74 2.74 2.61 0 0 0
14/10/2014
2.74
 183,160 2.85 2.88 2.71 0 0 0
13/10/2014
2.85
 75,720 2.88 2.88 2.74 0 0 0
10/10/2014
2.85
 279,390 2.81 2.92 2.81 0 0 0
09/10/2014
2.81
 258,250 2.85 2.88 2.81 0 0 0
08/10/2014
2.85
 494,890 2.92 2.92 2.78 0 0 0
07/10/2014
2.95
 317,840 2.98 3.02 2.88 0 0 0
06/10/2014
2.98
 166,580 3.05 3.09 2.92 0 0 0
03/10/2014
2.95
 957,730 2.78 2.95 2.74 0 0 0
02/10/2014
2.78
 298,540 2.74 2.78 2.74 0 0 0
01/10/2014
2.74
 295,240 2.81 2.81 2.71 0 0 0
30/09/2014
2.74
 221,170 2.71 2.81 2.68 0 0 0
29/09/2014
2.78
 255,960 2.71 2.78 2.64 0 0 0
26/09/2014
2.71
 250,190 2.78 2.81 2.71 0 0 0
25/09/2014
2.74
 279,990 2.71 2.74 2.61 0 0 0
24/09/2014
2.68
 383,770 2.61 2.74 2.61 0 0 0
23/09/2014
2.61
 304,520 2.61 2.71 2.57 0 0 0
22/09/2014
2.57
 154,080 2.57 2.68 2.57 0 0 0
19/09/2014
2.61
 160,220 2.57 2.68 2.54 0 0 0
18/09/2014
2.64
 254,080 2.64 2.74 2.61 0 0 0
17/09/2014
2.71
 307,770 2.85 2.85 2.71 0 0 0
16/09/2014
2.85
 794,150 2.74 2.92 2.68 0 0 0
15/09/2014
2.74
 855,460 2.57 2.74 2.50 0 0 0
12/09/2014
2.57
 207,310 2.68 2.68 2.50 0 0 0
11/09/2014
2.61
 522,690 2.57 2.68 2.54 0 0 0
10/09/2014
2.50
 552,160 2.33 2.50 2.33 0 0 0
09/09/2014
2.37
 494,550 2.40 2.50 2.33 0 0 0
08/09/2014
2.37
 708,120 2.30 2.44 2.30 0 0 0
05/09/2014
2.30
 101,870 2.26 2.30 2.23 0 0 0
04/09/2014
2.26
 64,290 2.33 2.33 2.26 0 0 0
03/09/2014
2.30
 146,980 2.33 2.33 2.26 0 0 0
29/08/2014
2.26
 22,170 2.20 2.26 2.20 0 0 0
28/08/2014
2.23
 38,350 2.30 2.30 2.23 0 0 0
27/08/2014
2.30
 111,810 2.26 2.30 2.20 0 0 0
26/08/2014
2.26
 151,760 2.30 2.30 2.20 0 0 0
25/08/2014
2.30
 104,180 2.26 2.37 2.26 0 0 0
22/08/2014
2.26
 93,720 2.30 2.30 2.23 0 0 0
21/08/2014
2.23
 51,820 2.33 2.33 2.23 0 0 0
20/08/2014
2.33
 94,190 2.23 2.37 2.16 0 0 0
19/08/2014
2.23
 75,000 2.26 2.30 2.20 0 0 0
18/08/2014
2.30
 188,300 2.37 2.40 2.30 0 0 0
15/08/2014
2.40
 76,020 2.33 2.40 2.26 0 0 0
14/08/2014
2.37
 313,680 2.40 2.44 2.37 0 0 0
13/08/2014
2.30
 321,080 2.23 2.30 2.16 0 0 0
12/08/2014
2.16
 86,820 2.16 2.26 2.13 0 0 0
11/08/2014
2.13
 88,880 2.20 2.26 2.13 0 0 0
08/08/2014
2.26
 159,990 2.26 2.26 2.13 0 0 0
07/08/2014
2.13
 219,820 2.09 2.13 2.06 0 0 0
06/08/2014
1.99
 97,180 1.89 1.99 1.89 0 0 0
05/08/2014
1.89
 17,530 1.89 1.92 1.85 0 0 0
04/08/2014
1.92
 290 1.96 1.96 1.89 0 0 0
01/08/2014: Quyền mua cổ phiếu: 87/10 Giá: 5 (Volume + 11.49%, Ratio=0.11)
01/08/2014
1.96
 47,480 1.96 1.96 1.89 0 0 0
31/07/2014
1.93
 38,390 1.79 1.96 1.79 0 0 0
30/07/2014
1.86
 8,910 1.83 1.86 1.79 0 0 0
29/07/2014
1.83
 2,190 1.86 1.86 1.83 0 0 0
28/07/2014
1.83
 48,100 1.86 1.90 1.79 0 0 0
25/07/2014
1.86
 9,460 1.93 1.93 1.86 0 0 0
24/07/2014
1.93
 13,220 1.93 1.96 1.90 0 0 0
23/07/2014
1.90
 11,450 1.96 1.96 1.90 0 0 0
22/07/2014
1.96
 720 2.00 2.00 1.90 0 0 0
21/07/2014
1.96
 25,580 1.90 2.00 1.90 0 0 0
18/07/2014
1.93
 49,800 1.96 2.00 1.93 0 0 0
17/07/2014
1.96
 25,260 1.93 1.96 1.93 0 0 0
16/07/2014
1.90
 68,250 1.93 2.00 1.90 0 0 0
15/07/2014
1.96
 36,100 1.96 1.96 1.90 0 0 0
14/07/2014
2.00
 26,770 1.96 2.00 1.90 0 0 0
11/07/2014
1.96
 1,480 1.96 1.96 1.96 0 0 0
10/07/2014
1.96
 92,390 2.00 2.00 1.90 0 0 0
09/07/2014
2.00
 26,880 2.03 2.03 1.93 0 0 0
08/07/2014
2.03
 41,890 1.93 2.03 1.93 0 0 0
07/07/2014
2.03
 144,020 1.93 2.03 1.90 0 0 0
04/07/2014
1.93
 40,780 1.93 1.93 1.90 0 0 0
03/07/2014
1.93
 87,280 1.93 1.96 1.90 0 0 0
02/07/2014
1.93
 42,890 1.86 1.93 1.86 0 0 0
01/07/2014
1.90
 60,110 1.83 1.90 1.83 0 0 0
30/06/2014
1.90
 10,030 1.86 1.90 1.86 0 0 0
27/06/2014
1.86
 41,940 1.90 1.93 1.86 0 0 0
26/06/2014
1.93
 64,060 1.86 1.93 1.79 0 0 0
25/06/2014
1.86
 29,010 1.83 1.86 1.79 0 0 0
24/06/2014
1.86
 23,810 1.79 1.86 1.79 0 0 0
23/06/2014
1.79
 15,730 1.86 1.90 1.79 0 0 0
20/06/2014
1.86
 30,920 1.90 1.90 1.83 0 0 0
19/06/2014
1.90
 63,080 1.83 1.90 1.83 0 0 0
18/06/2014
1.93
 63,950 1.86 1.93 1.86 0 0 0
17/06/2014
1.86
 45,910 1.79 1.90 1.76 0 0 0
16/06/2014
1.79
 21,100 1.86 1.86 1.79 0 0 0
13/06/2014
1.86
 45,430 1.86 1.86 1.83 0 0 0
12/06/2014
1.90
 23,170 1.90 1.90 1.83 0 0 0
11/06/2014
1.90
 22,350 1.83 1.90 1.83 0 0 0
10/06/2014
1.86
 58,180 1.83 1.90 1.79 0 0 0
09/06/2014
1.86
 29,100 1.90 1.90 1.83 0 0 0
06/06/2014
1.86
 40,260 1.83 1.86 1.79 0 0 0
05/06/2014
1.83
 28,070 1.76 1.83 1.76 0 0 0
04/06/2014
1.79
 144,970 1.83 1.86 1.79 0 0 0

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