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)
22/11/2022
14.40
 144,800 14.80 14.80 14.40 3,100 1,900 0.0
21/11/2022
14.80
 75,500 13.95 14.80 14.40 2,500 300 0.0
18/11/2022
13.95
 709,300 15 15 13.95 9,000 0 0.1
17/11/2022
15
 1,564,300 14.90 15 14.65 2,900 0 0.0
16/11/2022
14.90
 683,700 14.20 14.90 14.10 600 400 0.0
15/11/2022
14.20
 346,700 14.45 14.65 14.20 0 8,100 -0.1
14/11/2022
14.45
 243,600 14.60 14.65 14.45 0 0 -0.0
11/11/2022
14.60
 135,700 15 15 14.60 0 0 -0.0
10/11/2022
15
 910,200 14.55 15 14 0 1,100 -0.0
09/11/2022
14.55
 207,400 14.95 14.95 14.55 0 0 -0.1
08/11/2022
14.95
 403,600 14.60 14.95 14.50 0 0 -0.1
07/11/2022
14.60
 180,700 14.70 15 14.60 0 0 -0.1
04/11/2022
14.70
 246,000 15 15 14.70 0 0 -0.1
03/11/2022
15
 280,300 14.90 15 14.70 0 0 -0.1
02/11/2022
14.90
 590,600 14.95 14.95 14.60 0 0 -0.1
01/11/2022
14.95
 207,600 15 15 14.70 0 3,900 -0.1
31/10/2022
15
 720,400 14.55 15 14.50 0 2,800 -0.0
28/10/2022
14.55
 111,500 14.80 14.90 14.55 0 75 -0.0
27/10/2022
14.80
 359,700 14.95 14.95 14.65 0 1,300 -0.0
26/10/2022
14.95
 218,400 14.70 14.95 14.50 0 12,400 -0.2
25/10/2022
14.70
 277,300 13.95 14.70 13.85 0 2,100 -0.0
24/10/2022
13.95
 293,000 15 15 13.95 0 0 0
21/10/2022
15
 523,600 14.70 15 14.45 0 6,400 -0.1
20/10/2022
14.70
 428,300 14.75 14.75 14.60 0 0 0
19/10/2022
14.75
 364,100 14.70 14.80 14.70 0 6,900 -0.1
18/10/2022
14.70
 369,400 15 15 14.70 0 1,900 -0.0
17/10/2022
15
 566,200 14.65 15 14.65 0 19,300 -0.3
14/10/2022
14.65
 507,100 14.65 14.85 14.65 0 0 -0.3
13/10/2022
14.65
 223,700 14.70 14.80 14.65 0 0 -0.3
12/10/2022
14.70
 925,600 15 15 14.70 0 0 -0.3
11/10/2022
15
 1,163,000 14.95 15 14.75 0 23,000 -0.3
10/10/2022
14.95
 1,025,300 14.65 14.95 14.55 0 17,100 -0.3
07/10/2022
14.65
 392,200 14.65 14.75 14.55 0 27,100 -0.4
06/10/2022
14.65
 972,100 14.95 14.95 14.65 0 11,600 -0.2
05/10/2022
14.95
 233,000 15 15 14.70 0 7,400 -0.1
04/10/2022
15
 552,900 14.90 15 14.65 2,200 6,000 -0.1
03/10/2022
14.90
 339,800 14.90 14.90 14.65 0 9,600 -0.1
30/09/2022
14.90
 318,400 14.90 14.90 14.55 0 4,300 -0.1
29/09/2022
14.90
 362,000 15 15 14.80 800 0 0.0
28/09/2022
15
 1,548,100 14.90 15 14.65 9,800 15,300 -0.1
27/09/2022
14.90
 234,600 14.90 14.90 14.65 0 1,100 -0.0
26/09/2022
14.90
 344,800 15 15 14.60 0 11,700 -0.2
23/09/2022
15
 467,900 14.90 15 14.65 0 13,500 -0.2
22/09/2022
14.90
 265,300 14.90 14.90 14.65 0 0 -0.1
21/09/2022
14.90
 285,200 15 15 14.65 0 8,200 -0.1
20/09/2022
15
 378,900 14.95 15 14.65 0 2,000 -0.0
19/09/2022
14.95
 259,500 14.95 14.95 14.65 0 9,732 -0.1
16/09/2022
14.95
 281,100 15 15 14.65 0 6,300 -0.1
15/09/2022
15
 325,000 14.90 15 14.65 0 0 0.1
14/09/2022
14.90
 326,400 15 15 14.65 7,400 0 -0.1
13/09/2022
15
 333,700 14.80 15 14.65 0 0 -0.1
12/09/2022
14.80
 266,000 15 15.15 14.80 0 1,435 -0.1
09/09/2022
15
 653,800 14.65 15 14.55 0 5,500 -0.1
08/09/2022
14.65
 175,400 14.95 14.95 14.55 0 0 -0.0
07/09/2022
14.95
 309,200 15 15 14.55 0 900 -0.0
06/09/2022
15
 384,100 14.70 15 14.50 0 0 -0.9
05/09/2022
14.70
 299,000 14.95 14.95 14.40 0 59,200 -0.9
31/08/2022
14.95
 151,000 15 15 14.50 2,100 10,000 -0.1
30/08/2022
15
 251,500 14.20 15 14.05 0 5,600 -0.1
29/08/2022
14.20
 189,500 14.35 14.35 13.95 0 9,900 -0.1
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
26/08/2022
14.35
 195,800 13.89 14.60 14.10 0 0 0.1
25/08/2022
13.89
 300,400 13.94 13.94 13.84 4,800 0 0.1
24/08/2022
13.94
 244,600 13.89 13.98 13.80 7,800 0 0.1
23/08/2022
13.89
 316,000 13.89 13.89 13.80 0 0 -0.2
22/08/2022
13.89
 341,800 13.89 13.89 13.80 0 11,500 -0.2
19/08/2022
13.89
 244,300 13.89 13.94 13.80 0 4,300 -0.1
18/08/2022
13.89
 203,500 13.89 14.03 13.84 600 0 0.0
17/08/2022
13.89
 274,800 13.94 14.07 13.89 9,100 0 0.1
16/08/2022
13.94
 294,900 13.98 14.17 13.89 15,900 0 0.2
15/08/2022
13.98
 294,200 14.21 14.21 13.89 0 600 -0.0
12/08/2022
14.21
 250,100 14.21 14.21 14.03 3,600 2,000 0.0
11/08/2022
14.21
 275,400 14.21 14.44 14.07 12,000 0 0.2
10/08/2022
14.21
 392,500 13.94 14.40 13.89 13,600 0 0.2
09/08/2022
13.94
 339,600 13.98 14.03 13.89 5,900 2,800 0.0
08/08/2022
13.98
 391,900 13.89 14.12 13.80 22,600 0 0.3
05/08/2022
13.89
 348,800 13.94 13.98 13.84 3,200 0 0.0
04/08/2022
13.94
 312,500 13.98 14.12 13.89 3,600 3,200 0.0
03/08/2022
13.98
 309,000 14.17 14.17 13.89 8,000 7,000 0.0
02/08/2022
14.17
 302,700 14.26 14.35 14.03 14,000 0 0.2
01/08/2022
14.26
 391,200 14.12 14.35 14.03 41,300 0 0.6
29/07/2022
14.12
 332,900 14.17 14.31 14.07 11,800 0 0.2
28/07/2022
14.17
 1,341,900 13.89 14.17 13.84 4,700 0 0.1
27/07/2022
13.89
 291,100 13.89 13.89 13.80 0 0 -0.2
26/07/2022
13.89
 285,100 13.94 14.26 13.43 0 12,800 -0.2
25/07/2022
13.94
 297,900 13.98 14.31 13.80 0 10,600 -0.2
22/07/2022
13.98
 390,800 14.03 14.26 13.89 0 0 0.2
21/07/2022
14.03
 254,600 14.21 14.21 14.03 9,700 0 0.1
20/07/2022
14.21
 270,400 14.17 14.58 14.17 9,500 0 0.1
19/07/2022
14.17
 339,800 14.21 14.35 14.17 100 0 0.0
18/07/2022
14.21
 307,500 14.21 14.58 14.17 8,700 0 0.1
15/07/2022
14.21
 340,900 14.26 14.63 14.17 13,900 0 0.2
14/07/2022
14.26
 336,100 14.49 14.58 14.26 15,500 0 0.2
13/07/2022
14.49
 288,000 14.63 14.81 14.44 16,100 0 0.3
12/07/2022
14.63
 581,300 13.89 14.86 13.84 20,300 100 0.3
11/07/2022
13.89
 387,000 13.89 13.94 13.84 12,800 0 0.2
08/07/2022
13.89
 468,200 13.89 13.94 13.80 0 0 0.2
07/07/2022
13.89
 224,000 13.98 13.98 13.61 1,100 0 0.0
06/07/2022
13.98
 764,800 13.94 13.98 13.80 4,900 100 0.1
05/07/2022
13.94
 562,900 13.89 13.94 13.66 0 7,100 -0.1
04/07/2022
13.89
 437,500 13.61 13.89 13.43 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |