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
(2024-10-22) 		0 0% 7,623,600 -34,706 -0.5
14.60
14.70
14.60
2 tháng
(2024-09-23) 		-0.25 -1.68% 18,884,400 -125,406 -1.8
14.60
14.85
14.60
3 tháng
(2024-08-23) 		-0.10 -0.68% 23,480,700 -141,806 -2.1
14.60
15
14.60
6 tháng
(2024-05-27) 		-0.80 -5.19% 45,204,600 -221,006 -3.2
14.60
15.40
14.60
12 tháng
(2023-11-27) 		0.70 5.04% 97,227,400 -32,506 -0.2
13.45
15.50
14.60
24 tháng
(2022-12-02) 		-0.15 -1.02% 211,751,500 75,082 2.9
12.85
16.20
14.60
36 tháng
(2021-12-07) 		-1.23 -7.79% 346,377,000 -18,278 -1.1
12.82
17.41
14.60
60 tháng
(2019-12-18) 		7.75 113.08% 742,882,220 -617,198 -12.1
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)
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
21/11/2011
2.61
 19,380 2.53 2.61 2.46 0 0 0
18/11/2011
2.53
 13,830 2.64 2.64 2.53 6,000 13,830 -0.1
17/11/2011
2.64
 16,300 2.75 2.75 2.64 0 5,000 -0.0
16/11/2011
2.75
 25,210 2.82 2.82 2.68 0 6,500 -0.0
15/11/2011
2.82
 17,480 2.78 2.85 2.71 0 4,800 -0.0
14/11/2011
2.78
 12,300 2.92 2.96 2.78 0 1,700 -0.0
11/11/2011
2.92
 15,700 2.85 2.92 2.78 1,000 0 0.0
10/11/2011
2.85
 11,400 2.99 2.99 2.85 0 0 0
09/11/2011
2.99
 18,030 2.85 2.99 2.78 0 0 0
08/11/2011
2.85
 8,500 2.96 2.96 2.85 1,350 0 0.0
07/11/2011
2.96
 12,540 2.96 3.03 2.85 1,670 0 0.0
04/11/2011
2.96
 15,100 3.10 3.17 2.96 0 0 0
03/11/2011
3.10
 20,230 2.99 3.13 2.89 0 0 0
02/11/2011
2.99
 16,380 3.13 3.13 2.99 1,150 0 0.0
01/11/2011
3.13
 17,640 3.17 3.24 3.03 0 0 0
31/10/2011
3.17
 19,440 3.20 3.31 3.17 0 0 0
28/10/2011
3.20
 12,590 3.17 3.27 3.17 0 0 0
27/10/2011
3.17
 13,300 3.17 3.17 3.06 0 0 0
26/10/2011
3.17
 10,320 3.06 3.17 3.06 0 0 0
25/10/2011
3.06
 11,200 3.03 3.13 3.03 0 0 0
24/10/2011
3.03
 5,950 3.13 3.17 3.03 2,500 0 0.0
21/10/2011
3.13
 15,680 3.27 3.34 3.13 0 0 0
20/10/2011
3.27
 144,810 3.13 3.27 3.03 136,970 0 1.3
19/10/2011
3.13
 12,660 3.06 3.17 3.06 0 0 0
18/10/2011
3.06
 19,530 3.20 3.20 3.06 0 0 0
17/10/2011
3.20
 8,440 3.34 3.38 3.20 0 0 0
14/10/2011
3.34
 17,480 3.27 3.34 3.27 0 0 0
13/10/2011
3.27
 17,150 3.27 3.38 3.13 0 0 0
12/10/2011
3.27
 48,750 3.31 3.45 3.27 0 650 -0.0
11/10/2011
3.31
 24,260 3.17 3.31 3.31 0 0 0
10/10/2011
3.17
 21,090 3.03 3.17 3.17 0 0 0
07/10/2011
3.03
 12,500 2.92 3.03 2.92 0 0 0
06/10/2011
2.92
 26,900 2.85 2.96 2.85 0 0 0
05/10/2011
2.85
 9,400 2.85 2.85 2.71 0 0 0
04/10/2011
2.85
 20,010 2.99 3.13 2.85 0 0 0
03/10/2011
2.99
 6,850 3.13 3.13 2.99 0 0 0
30/09/2011
3.13
 610 3.03 3.13 3.13 0 0 0
29/09/2011
3.03
 50 3.10 3.10 3.03 0 0 0
28/09/2011
3.10
 1,390 3.17 3.17 3.10 0 0 0
27/09/2011
3.17
 2,330 3.13 3.17 3.13 0 0 0
26/09/2011
3.13
 1,030 3.13 3.27 3.13 0 0 0
23/09/2011
3.13
 260 3.24 3.27 3.13 0 0 0
22/09/2011
3.24
 2,030 3.27 3.27 3.24 0 0 0
21/09/2011
3.27
 700 3.24 3.27 3.24 0 0 0
20/09/2011
3.24
 510 3.24 3.24 3.24 0 0 0
19/09/2011
3.24
 310 3.34 3.34 3.24 0 0 0
16/09/2011
3.34
 60 3.49 3.52 3.34 0 0 0
15/09/2011
3.49
 1,020 3.42 3.49 3.27 0 0 0
14/09/2011
3.42
 10,050 3.42 3.56 3.42 0 0 0
13/09/2011
3.42
 32,760 3.27 3.42 3.27 0 0 0
12/09/2011
3.27
 10 3.24 3.27 3.27 0 0 0
09/09/2011
3.24
 2,040 3.27 3.27 3.24 0 0 0
08/09/2011
3.27
 10,680 3.31 3.31 3.27 0 0 0
07/09/2011
3.31
 13,590 3.20 3.34 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |