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
(2024-10-23) 		0 0% 7,308,700 -34,706 -0.5
14.60
14.70
14.60
2 tháng
(2024-09-23) 		-0.25 -1.68% 18,986,100 -125,406 -1.8
14.60
14.85
14.60
3 tháng
(2024-08-26) 		-0.10 -0.68% 23,419,700 -141,806 -2.1
14.60
15
14.60
6 tháng
(2024-05-27) 		-0.80 -5.19% 45,306,300 -221,006 -3.2
14.60
15.40
14.60
12 tháng
(2023-11-28) 		0.70 5.04% 96,348,800 -30,406 -0.1
13.45
15.50
14.60
24 tháng
(2022-12-05) 		-0.10 -0.68% 211,824,300 66,582 2.8
12.85
16.20
14.60
36 tháng
(2021-12-08) 		-1.14 -7.25% 345,558,600 -21,278 -1.2
12.82
17.41
14.60
60 tháng
(2019-12-19) 		7.79 114.26% 742,549,740 -620,278 -12.2
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |