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)
18/04/2012
2.53
 26,340 2.53 2.57 2.50 0 0 0
17/04/2012
2.53
 28,340 2.46 2.53 2.43 0 200 -0.0
16/04/2012
2.46
 6,010 2.43 2.46 2.46 0 0 0
13/04/2012
2.43
 34,540 2.43 2.43 2.36 0 0 0
12/04/2012
2.43
 6,720 2.43 2.53 2.43 0 130 -0.0
11/04/2012
2.43
 41,080 2.32 2.43 2.29 0 0 0
10/04/2012
2.32
 8,860 2.36 2.46 2.32 0 0 0
09/04/2012
2.36
 3,910 2.43 2.43 2.36 0 0 0
06/04/2012
2.43
 5,180 2.36 2.43 2.36 0 0 0
05/04/2012
2.36
 880 2.36 2.36 2.29 0 0 0
04/04/2012
2.36
 26,420 2.39 2.39 2.29 0 0 0
03/04/2012
2.39
 23,900 2.43 2.43 2.32 0 0 0
30/03/2012
2.43
 18,370 2.53 2.53 2.43 0 0 0
29/03/2012
2.53
 95,230 2.64 2.68 2.53 68,820 0 0.5
28/03/2012
2.64
 32,670 2.61 2.68 2.61 32,660 29,560 0.0
27/03/2012
2.61
 28,190 2.64 2.71 2.61 23,500 0 0.2
26/03/2012
2.64
 49,620 2.53 2.64 2.53 0 0 0
23/03/2012
2.53
 56,210 2.43 2.53 2.53 0 0 0
22/03/2012
2.43
 14,010 2.46 2.46 2.43 0 0 0
21/03/2012
2.46
 14,600 2.39 2.46 2.36 0 0 0
20/03/2012
2.39
 5,080 2.43 2.43 2.32 0 0 0
19/03/2012
2.43
 2,430 2.39 2.46 2.43 0 0 0
16/03/2012
2.39
 21,250 2.39 2.43 2.29 0 42,265 -0.3
15/03/2012
2.39
 17,200 2.36 2.39 2.25 0 0 0
14/03/2012
2.36
 22,650 2.46 2.53 2.36 0 0 0
13/03/2012
2.46
 830 2.39 2.46 2.32 0 0 0
12/03/2012
2.39
 44,210 2.50 2.50 2.39 0 8,100 -0.1
09/03/2012
2.50
 18,390 2.39 2.50 2.43 0 0 0
08/03/2012
2.39
 2,500 2.46 2.46 2.39 0 0 0
07/03/2012
2.46
 12,560 2.53 2.53 2.43 0 0 0
06/03/2012
2.53
 9,110 2.53 2.61 2.46 0 0 0
05/03/2012
2.53
 20,110 2.43 2.53 2.39 0 0 0
02/03/2012
2.43
 5,500 2.36 2.46 2.39 0 0 0
01/03/2012
2.36
 13,360 2.32 2.43 2.36 0 0 0
29/02/2012
2.32
 4,300 2.43 2.43 2.32 0 0 0
28/02/2012
2.43
 15,000 2.43 2.53 2.43 0 0 0
27/02/2012
2.43
 20,290 2.50 2.50 2.39 0 0 0
24/02/2012
2.50
 19,150 2.61 2.64 2.50 0 0 0
23/02/2012
2.61
 19,320 2.57 2.61 2.57 0 0 0
22/02/2012
2.57
 5,560 2.50 2.57 2.50 0 0 0
21/02/2012
2.50
 43,770 2.50 2.61 2.50 0 0 0
20/02/2012
2.50
 34,160 2.43 2.50 2.46 0 0 0
17/02/2012
2.43
 17,530 2.32 2.43 2.39 0 0 0
16/02/2012
2.32
 24,000 2.22 2.32 2.22 0 0 0
15/02/2012
2.22
 20,470 2.25 2.32 2.18 0 0 0
14/02/2012
2.25
 20,620 2.15 2.25 2.18 0 0 0
13/02/2012
2.15
 11,460 2.08 2.15 2.01 0 0 0
10/02/2012
2.08
 11,820 2.04 2.11 2.04 0 0 0
09/02/2012
2.04
 13,530 1.97 2.04 1.97 0 0 0
08/02/2012
1.97
 32,930 1.90 1.97 1.90 0 0 0
07/02/2012
1.90
 30,110 1.87 1.90 1.83 0 0 0
06/02/2012
1.87
 30,550 1.94 1.97 1.87 0 0 0
03/02/2012
1.94
 45,350 1.94 2.01 1.87 0 0 0
02/02/2012
1.94
 29,720 1.87 1.94 1.87 0 0 0
01/02/2012
1.87
 44,260 1.90 1.94 1.83 0 0 0
31/01/2012
1.90
 22,290 1.87 1.94 1.83 0 0 0
30/01/2012
1.87
 39,630 1.83 1.87 1.76 0 0 0
20/01/2012
1.83
 37,750 1.90 1.97 1.83 0 0 0
19/01/2012
1.90
 20,140 1.83 1.90 1.87 2,780 0 0.0
18/01/2012
1.83
 8,210 1.76 1.83 1.80 0 0 0
17/01/2012
1.76
 8,050 1.69 1.76 1.73 0 0 0
16/01/2012
1.69
 22,600 1.62 1.69 1.58 2,200 0 0.0
13/01/2012
1.62
 32,820 1.69 1.76 1.62 3,000 0 0.0
12/01/2012
1.69
 14,540 1.73 1.73 1.69 0 0 0
11/01/2012
1.73
 6,900 1.76 1.83 1.73 4,450 0 0.0
10/01/2012
1.76
 7,500 1.80 1.87 1.76 0 0 0
09/01/2012
1.80
 15,960 1.87 1.90 1.80 0 0 0
06/01/2012
1.87
 3,710 1.80 1.87 1.83 0 0 0
05/01/2012
1.80
 9,400 1.73 1.80 1.73 0 0 0
04/01/2012
1.73
 2,450 1.69 1.73 1.65 0 0 0
03/01/2012
1.69
 10 1.62 1.69 1.69 0 0 0
30/12/2011
1.62
 9,360 1.55 1.62 1.48 0 0 0
29/12/2011
1.55
 2,080 1.62 1.62 1.55 2,000 0 0.0
28/12/2011
1.62
 7,520 1.69 1.76 1.62 2,000 2,820 -0.0
27/12/2011
1.69
 8,140 1.76 1.76 1.69 2,000 0 0.0
26/12/2011
1.76
 5,200 1.83 1.83 1.76 1,100 0 0.0
23/12/2011
1.83
 8,110 1.83 1.87 1.76 1,000 0 0.0
22/12/2011
1.83
 10,570 1.80 1.83 1.73 1,000 0 0.0
21/12/2011
1.80
 9,410 1.80 1.80 1.73 0 0 0
20/12/2011
1.80
 10,520 1.87 1.87 1.80 0 0 0
19/12/2011
1.87
 15,610 1.94 1.97 1.87 0 0 0
16/12/2011
1.94
 23,140 2.01 2.01 1.94 0 0 0
15/12/2011
2.01
 1,300 2.11 2.11 2.01 0 0 0
14/12/2011
2.11
 2,040 2.22 2.32 2.11 0 0 0
13/12/2011
2.22
 12,830 2.32 2.43 2.22 11,800 0 0.1
12/12/2011
2.32
 22,380 2.32 2.36 2.22 10,000 0 0.1
09/12/2011
2.32
 13,570 2.43 2.43 2.32 0 0 0
08/12/2011
2.43
 24,510 2.46 2.46 2.36 0 0 0
07/12/2011
2.46
 12,470 2.53 2.53 2.43 0 0 0
06/12/2011
2.53
 13,320 2.53 2.57 2.46 0 0 0
05/12/2011
2.53
 17,210 2.50 2.53 2.39 0 0 0
02/12/2011
2.50
 13,200 2.43 2.50 2.32 0 0 0
01/12/2011
2.43
 17,850 2.43 2.43 2.32 0 0 0
30/11/2011
2.43
 30,810 2.32 2.43 2.32 0 0 0
29/11/2011
2.32
 13,850 2.39 2.46 2.29 0 0 0
28/11/2011
2.39
 23,210 2.50 2.50 2.39 0 0 0
25/11/2011
2.50
 510 2.53 2.61 2.50 0 0 0
24/11/2011
2.53
 32,060 2.61 2.68 2.50 12,200 10,170 0.0
23/11/2011
2.61
 15,620 2.53 2.61 2.53 0 0 0
22/11/2011
2.53
 14,500 2.61 2.64 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |