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)
19/04/2023
13.45
 132,900 13.50 13.50 13.15 0 400 -0.0
18/04/2023
13.50
 222,900 13.60 13.60 13.35 300 0 0.0
17/04/2023
13.60
 207,100 13.65 13.65 13.45 300 0 0.0
14/04/2023
13.65
 217,400 13.70 13.70 12.80 300 900 -0.0
13/04/2023
13.70
 228,400 13.70 13.70 13.60 0 0 -0.0
12/04/2023
13.70
 210,400 13.70 13.70 13.60 0 0 -0.0
11/04/2023
13.70
 230,300 13.75 13.75 13.60 0 700 -0.0
10/04/2023
13.75
 220,600 13.75 13.75 13.60 0 0 0.0
07/04/2023
13.75
 209,900 13.80 13.80 13.65 0 0 0.0
06/04/2023
13.80
 800,800 13.50 13.80 13.50 100 0 0.0
05/04/2023
13.50
 136,000 13.80 13.80 13.50 0 0 -0.0
04/04/2023
13.80
 195,500 13.85 13.85 13.70 0 0 -0.0
03/04/2023
13.85
 91,700 13.75 13.85 13.75 0 0 -0.0
31/03/2023
13.75
 240,500 13.80 13.90 13.75 0 2,100 -0.0
30/03/2023
13.80
 509,400 13.70 13.80 13.75 0 0 0
29/03/2023
13.70
 314,100 13.80 13.80 13.70 0 0 0
28/03/2023
13.80
 413,800 13.85 13.85 13.80 0 0 0
27/03/2023
13.85
 347,100 13.85 13.85 13.70 0 0 0
24/03/2023
13.85
 378,100 13.70 13.90 13.75 0 600 -0.0
23/03/2023
13.70
 311,100 13.95 13.95 13.70 0 400 -0.0
22/03/2023
13.95
 357,300 13.95 14.05 13.80 0 200 -0.0
21/03/2023
13.95
 316,900 13.80 13.95 13.75 0 800 -0.1
20/03/2023
13.80
 320,200 14 14 13.80 0 600 -0.0
17/03/2023
14
 245,200 14.05 14.05 13.95 0 0 -0.0
16/03/2023
14.05
 321,200 14.20 14.20 14.05 0 1,200 -0.0
15/03/2023
14.20
 387,000 14.30 14.35 14 900 1,100 -0.0
14/03/2023
14.30
 246,000 14.30 14.35 14.05 0 200 -0.0
13/03/2023
14.30
 686,200 14.35 14.35 14.05 0 0 0.0
10/03/2023
14.35
 881,400 14.40 14.40 14.15 300 0 0.0
09/03/2023
14.40
 1,732,700 14.40 14.50 14.15 1,500 0 0.0
08/03/2023
14.40
 1,854,100 14.40 14.50 14.05 5,200 0 0.1
07/03/2023
14.40
 354,900 14 14.40 14.15 3,600 0 0.1
06/03/2023
14
 1,473,200 14 14.30 13.90 0 3,300 -0.0
03/03/2023
14
 319,700 14 14.10 13.90 0 100 -0.0
02/03/2023
14
 494,100 14 14 13.85 0 7,400 -0.1
01/03/2023
14
 146,400 13.95 14 13.80 0 5,300 -0.1
28/02/2023
13.95
 243,100 14 14 13.80 0 300 -0.0
27/02/2023
14
 394,500 14.10 14.10 13.75 0 200 -0.0
24/02/2023
14.10
 707,900 14.15 14.15 13.80 0 8,200 -0.1
23/02/2023
14.15
 604,400 14.10 14.15 13.90 0 8,500 -0.1
22/02/2023
14.10
 613,800 14.20 14.20 14 0 16,600 -0.2
21/02/2023
14.20
 726,600 14.20 14.20 14 0 18,200 -0.3
20/02/2023
14.20
 607,200 14.20 14.20 14 0 10,400 -0.1
17/02/2023
14.20
 573,900 14.30 14.30 14.05 0 22,300 -0.3
16/02/2023
14.30
 622,100 14.50 14.50 14.15 0 24,200 -0.3
15/02/2023
14.50
 444,200 14.40 14.50 14.10 0 12,500 -0.2
14/02/2023
14.40
 647,100 14.20 14.40 14.05 0 13,400 -0.2
13/02/2023
14.20
 221,900 14.40 14.40 14 0 10,300 -0.1
10/02/2023
14.40
 762,000 14.60 14.60 14.20 0 10,100 -0.1
09/02/2023
14.60
 606,600 14.30 14.80 14.35 0 11,700 -0.2
08/02/2023
14.30
 1,239,100 15.25 15.25 14.20 0 40,900 -0.6
07/02/2023
15.25
 881,800 15.40 15.50 15 0 8,300 -0.1
06/02/2023
15.40
 1,024,500 15.50 15.50 15 0 21,400 -0.3
03/02/2023
15.50
 694,100 15.70 15.70 15.45 600 45,600 -0.7
02/02/2023
15.70
 719,600 15.80 15.80 15.40 0 32,700 -0.5
01/02/2023
15.80
 697,800 15.80 15.80 15.55 0 0 0.2
31/01/2023
15.80
 1,933,000 15.80 15.80 15.50 0 0 0.2
30/01/2023
15.80
 652,000 15.95 15.95 15.70 0 0 0.2
27/01/2023
15.95
 1,387,700 15.90 15.95 15.70 14,500 0 0.2
19/01/2023
15.90
 541,000 15.90 16.20 15.30 0 24,300 -0.4
18/01/2023
15.90
 752,100 16.05 16.25 15.50 18,500 0 0.3
17/01/2023
16.05
 1,116,200 16.05 16.15 15.80 27,900 0 0.4
16/01/2023
16.05
 505,500 16.20 16.20 15.90 0 0 0.5
13/01/2023
16.20
 1,736,000 16.10 16.20 15.80 32,700 0 0.5
12/01/2023
16.10
 1,098,400 16 16.10 15.80 200 0 0.0
11/01/2023
16
 1,315,000 16 16.20 15.90 2,900 10 0.0
10/01/2023
16
 1,355,700 15.95 16.20 15.55 13,700 0 0.2
09/01/2023
15.95
 559,200 15.60 16 15.10 9,100 0 0.1
06/01/2023
15.60
 521,600 16.20 16.30 15.60 5,800 0 0.1
05/01/2023
16.20
 678,500 16.20 16.35 16.05 17,500 0 0.3
04/01/2023
16.20
 926,200 15.85 16.75 16.10 8,000 0 0.1
03/01/2023
15.85
 589,600 14.95 15.95 14.75 19,000 10,100 0.1
30/12/2022
14.95
 221,700 15 15 14.85 6,600 302 0.1
29/12/2022
15
 576,500 14.80 15 14.80 24,400 0 0.4
28/12/2022
14.80
 341,900 14.80 14.85 14.70 1,300 0 0.0
27/12/2022
14.80
 331,900 14.80 14.90 14.70 0 0 0.1
26/12/2022
14.80
 418,000 15 15 14.70 0 0 0.1
23/12/2022
15
 474,400 14.80 15 14.65 0 0 0.1
22/12/2022
14.80
 442,700 14.80 14.80 14.65 7,800 0 0.1
21/12/2022
14.80
 713,600 14.75 14.90 14.65 1,100 400 0.0
20/12/2022
14.75
 1,350,700 14.65 14.90 14.65 22,200 0 0.3
19/12/2022
14.65
 2,610,300 15 15 14.65 38,900 0 0.6
16/12/2022
15
 934,400 14.90 15 14.65 9,100 1,900 0.1
15/12/2022
14.90
 3,347,700 14.75 14.90 14.65 22,800 0 0.3
14/12/2022
14.75
 1,100,700 14.75 14.90 14.60 6,500 0 0.1
13/12/2022
14.75
 1,932,900 14.70 14.75 14.50 4,800 0 0.1
12/12/2022
14.70
 605,700 15 15 14.65 700 0 0.0
09/12/2022
15
 263,900 14.50 15 14.50 12,700 0 0.2
08/12/2022
14.50
 690,800 14.55 14.85 14.10 800 0 0.0
07/12/2022
14.55
 408,200 14.95 14.95 14.55 0 1,200 -0.0
06/12/2022
14.95
 476,500 14.70 14.95 14.50 0 1,300 -0.0
05/12/2022
14.70
 469,600 14.75 14.80 14.30 6,600 0 0.1
02/12/2022
14.75
 28,900 14.50 14.75 14.50 8,500 0 0.1
01/12/2022
14.50
 428,600 14.85 14.95 14.50 1,800 1,000 0.0
30/11/2022
14.85
 174,100 15 15 14.70 5,000 0 0.1
29/11/2022
15
 416,900 14.95 15 14.60 100 1,900 -0.0
28/11/2022
14.95
 623,200 14.95 14.95 14.50 0 0 -0.0
25/11/2022
14.95
 586,500 14.90 14.95 14.10 0 1,266 -0.0
24/11/2022
14.90
 407,100 14.75 14.90 13.90 0 4,052 -0.1
23/11/2022
14.75
 578,600 14.40 14.75 13.80 0 9,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |