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)
03/06/2014
1.90
 53,460 1.90 1.93 1.86 0 0 0
02/06/2014
1.90
 12,910 1.93 1.96 1.83 0 0 0
30/05/2014
1.90
 106,020 2.00 2.00 1.90 0 0 0
29/05/2014
2.00
 247,670 1.93 2.03 1.93 0 0 0
28/05/2014
1.93
 52,620 1.96 1.96 1.90 0 0 0
27/05/2014
1.93
 171,600 1.86 1.96 1.86 0 0 0
26/05/2014
1.86
 40,950 1.83 1.86 1.76 0 0 0
23/05/2014
1.83
 79,470 1.93 1.93 1.79 0 0 0
22/05/2014
1.86
 35,240 2.03 2.03 1.86 0 0 0
21/05/2014
1.96
 196,400 1.83 1.96 1.83 0 0 0
20/05/2014
1.86
 94,630 1.86 1.86 1.76 0 0 0
19/05/2014
1.86
 37,910 1.86 1.86 1.76 0 0 0
16/05/2014
1.86
 121,790 1.83 1.86 1.76 0 0 0
15/05/2014
1.86
 153,260 1.86 1.86 1.69 0 0 0
14/05/2014
1.79
 46,310 1.66 1.83 1.66 0 0 0
13/05/2014
1.73
 72,870 1.86 1.86 1.73 0 0 0
12/05/2014
1.83
 152,850 1.86 1.86 1.83 0 0 0
09/05/2014
1.96
 25,530 1.96 2.03 1.90 0 0 0
08/05/2014
2.03
 198,440 2.00 2.03 1.96 0 0 0
07/05/2014
2.10
 13,200 2.13 2.13 2.03 0 0 0
06/05/2014
2.07
 146,920 2.10 2.10 1.93 0 0 0
05/05/2014
2.07
 93,040 2.07 2.13 2.03 0 0 0
29/04/2014
2.07
 42,220 2.10 2.17 2.07 0 0 0
28/04/2014
2.07
 48,250 2.20 2.20 2.07 0 0 0
25/04/2014
2.10
 111,730 2.17 2.24 2.10 0 0 0
24/04/2014
2.20
 57,980 2.17 2.20 2.13 0 0 0
23/04/2014
2.13
 45,850 2.20 2.24 2.13 0 0 0
22/04/2014
2.17
 156,460 2.17 2.20 2.10 0 0 0
21/04/2014
2.17
 102,780 2.17 2.20 2.10 0 0 0
18/04/2014
2.13
 102,820 2.13 2.24 2.07 0 0 0
17/04/2014
2.10
 228,410 2.17 2.30 2.10 0 0 0
16/04/2014
2.17
 193,780 2.17 2.17 2.10 0 0 0
15/04/2014
2.24
 148,850 2.30 2.40 2.24 0 0 0
14/04/2014
2.37
 347,900 2.61 2.64 2.37 0 0 0
11/04/2014
2.47
 781,040 2.44 2.47 2.44 0 0 0
10/04/2014
2.34
 416,740 2.20 2.34 2.20 0 0 0
08/04/2014
2.20
 152,700 2.07 2.20 2.07 0 0 0
07/04/2014
2.07
 115,660 1.96 2.07 1.96 0 0 0
04/04/2014
2.00
 643,480 2.13 2.20 2.00 0 0 0
03/04/2014
2.13
 114,670 2.00 2.13 2.00 0 0 0
02/04/2014
2.00
 174,300 2.07 2.13 2.00 0 0 0
01/04/2014
2.13
 107,650 2.20 2.20 2.07 0 0 0
31/03/2014
2.20
 86,610 2.30 2.30 2.17 0 0 0
28/03/2014
2.30
 63,120 2.27 2.30 2.20 0 0 0
27/03/2014
2.24
 111,410 2.24 2.24 2.13 0 0 0
26/03/2014
2.24
 292,160 2.40 2.40 2.24 0 0 0
25/03/2014
2.37
 163,740 2.61 2.61 2.37 0 0 0
24/03/2014
2.51
 506,260 2.37 2.51 2.30 0 0 0
21/03/2014
2.37
 195,800 2.27 2.37 2.24 0 0 0
20/03/2014
2.27
 90,950 2.24 2.34 2.24 0 0 0
19/03/2014
2.24
 167,620 2.20 2.30 2.17 0 0 0
18/03/2014
2.30
 74,910 2.34 2.34 2.20 0 0 0
17/03/2014
2.24
 174,720 2.13 2.24 2.10 0 0 0
14/03/2014
2.10
 416,480 2.07 2.17 2.07 0 0 0
13/03/2014
2.07
 50,890 2.03 2.10 2.00 0 0 0
12/03/2014
2.03
 159,500 2.07 2.10 2.03 0 0 0
11/03/2014
2.07
 167,720 2.13 2.17 2.03 0 0 0
10/03/2014
2.10
 227,280 2.07 2.10 2.00 0 0 0
07/03/2014
1.96
 241,490 1.90 2.00 1.90 0 0 0
06/03/2014
1.90
 119,320 1.83 1.90 1.76 0 0 0
05/03/2014
1.83
 27,850 1.83 1.83 1.76 0 0 0
04/03/2014
1.79
 32,410 1.76 1.79 1.73 0 0 0
03/03/2014
1.76
 104,580 1.83 1.83 1.76 0 0 0
28/02/2014
1.86
 61,170 1.90 1.90 1.83 0 0 0
27/02/2014
1.93
 194,540 1.93 2.00 1.90 0 0 0
26/02/2014
1.90
 177,250 1.76 1.90 1.76 0 0 0
25/02/2014
1.79
 222,380 1.76 1.79 1.73 0 0 0
24/02/2014
1.83
 62,790 1.76 1.83 1.73 0 0 0
21/02/2014
1.83
 218,080 1.86 1.86 1.76 0 0 0
20/02/2014
1.86
 592,430 1.83 1.86 1.76 0 0 0
19/02/2014
1.76
 61,400 1.73 1.76 1.73 0 0 0
18/02/2014
1.66
 81,220 1.59 1.66 1.59 0 0 0
17/02/2014
1.63
 100,170 1.59 1.63 1.56 0 0 0
14/02/2014
1.59
 25,170 1.56 1.63 1.56 0 0 0
13/02/2014
1.59
 111,730 1.59 1.63 1.56 0 0 0
12/02/2014
1.59
 61,080 1.59 1.63 1.52 0 0 0
11/02/2014
1.59
 46,090 1.66 1.66 1.59 0 0 0
10/02/2014
1.66
 85,530 1.56 1.66 1.56 0 0 0
07/02/2014
1.56
 45,680 1.52 1.56 1.49 0 0 0
06/02/2014
1.49
 34,410 1.49 1.52 1.46 0 0 0
27/01/2014
1.49
 3,980 1.56 1.56 1.49 0 0 0
24/01/2014
1.56
 50,810 1.52 1.56 1.46 0 0 0
23/01/2014
1.56
 7,750 1.52 1.56 1.49 0 0 0
22/01/2014
1.56
 61,070 1.52 1.56 1.46 0 0 0
21/01/2014
1.56
 2,090 1.52 1.56 1.49 0 0 0
20/01/2014
1.56
 22,580 1.56 1.59 1.52 0 0 0
17/01/2014
1.52
 13,470 1.56 1.59 1.52 0 0 0
16/01/2014
1.63
 26,110 1.56 1.63 1.56 0 0 0
15/01/2014
1.63
 69,770 1.63 1.63 1.56 0 0 0
14/01/2014
1.63
 47,560 1.56 1.63 1.52 0 0 0
13/01/2014
1.59
 11,190 1.56 1.59 1.56 0 0 0
10/01/2014
1.63
 51,170 1.63 1.63 1.56 0 0 0
09/01/2014
1.63
 93,210 1.52 1.63 1.52 0 0 0
08/01/2014
1.52
 42,610 1.56 1.56 1.49 0 0 0
07/01/2014
1.52
 106,080 1.56 1.59 1.49 0 0 0
06/01/2014
1.59
 9,060 1.56 1.59 1.56 0 0 0
03/01/2014
1.59
 8,790 1.59 1.63 1.56 0 0 0
02/01/2014
1.63
 19,480 1.52 1.63 1.52 0 0 0
31/12/2013
1.59
 121,490 1.59 1.59 1.49 0 0 0
30/12/2013
1.59
 41,150 1.59 1.63 1.56 0 0 0

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