CTCP Quốc tế Sơn Hà (shi)

14.55
-0.05
(-0.34%)
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)
01/07/2022
13.61
 222,900 13.47 13.61 13.29 0 2,700 -0.0
30/06/2022
13.47
 275,200 13.89 13.89 13.47 0 0 -0.0
29/06/2022
13.89
 468,800 13.66 13.89 13.52 6,000 7,500 -0.0
28/06/2022
13.66
 169,800 13.47 13.75 13.47 2,000 0 0.0
27/06/2022
13.47
 353,700 13.89 13.89 13.47 1,200 0 0.0
24/06/2022
13.89
 383,400 13.80 13.89 13.43 10,400 0 0.2
23/06/2022
13.80
 373,300 13.70 13.80 13.29 0 0 0.0
22/06/2022
13.70
 323,700 13.89 13.89 13.43 0 0 0.0
21/06/2022
13.89
 726,900 13.38 13.89 12.69 0 0 0.0
20/06/2022
13.38
 436,800 12.96 13.43 12.08 0 0 0
17/06/2022
12.96
 226,200 13.43 13.43 12.82 0 0 0.0
16/06/2022
13.43
 317,400 13.89 13.89 13.43 300 0 0.0
15/06/2022
13.89
 636,000 13.29 13.89 12.78 0 1,000 -0.0
14/06/2022
13.29
 235,500 13.33 13.66 12.96 0 5,000 -0.1
13/06/2022
13.33
 480,500 13.66 13.66 12.96 0 3,100 -0.0
10/06/2022
13.66
 238,100 13.89 13.89 13.56 0 300 -0.0
09/06/2022
13.89
 506,700 13.75 13.89 13.56 4,400 500 0.1
08/06/2022
13.75
 118,500 13.43 13.80 13.43 3,000 400 0.0
07/06/2022
13.43
 361,300 13.56 13.70 13.38 0 0 0
06/06/2022
13.56
 252,400 13.94 13.94 13.52 500 4,900 -0.1
03/06/2022
13.94
 350,600 13.84 13.94 13.56 0 10,800 -0.2
02/06/2022
13.84
 528,600 13.56 13.84 13.43 0 5,200 -0.1
01/06/2022
13.56
 229,100 13.66 13.66 13.52 0 600 -0.0
31/05/2022
13.66
 237,700 13.89 13.89 13.52 7,000 0 0.1
30/05/2022
13.89
 348,100 13.61 13.89 13.61 15,900 0 0.2
27/05/2022
13.61
 481,600 13.84 13.84 13.47 4,000 0 0.1
26/05/2022
13.84
 243,900 13.89 13.98 13.75 800 0 0.0
25/05/2022
13.89
 240,900 13.94 14.03 13.61 500 0 0.0
24/05/2022
13.94
 407,400 13.89 13.94 13.47 0 100 -0.0
23/05/2022
13.89
 492,500 13.52 13.89 13.33 0 1,900 -0.0
20/05/2022
13.52
 256,200 13.61 13.70 13.47 100 0 0.0
19/05/2022
13.61
 209,800 13.84 13.84 13.33 200 0 0.0
18/05/2022
13.84
 292,800 14.17 14.17 13.84 1,900 0 0.0
17/05/2022
14.17
 651,600 13.24 14.17 12.82 0 0 -0.1
16/05/2022
13.24
 457,900 12.82 13.61 12.82 0 0 -0.1
13/05/2022
12.82
 552,400 13.33 13.52 12.82 0 7,400 -0.1
12/05/2022
13.33
 318,500 13.89 13.89 13.33 0 1,500 -0.0
11/05/2022
13.89
 218,300 13.89 13.89 13.43 0 0 0
10/05/2022
13.89
 424,400 13.94 13.94 13.10 400 200 0.0
09/05/2022
13.94
 748,600 13.43 13.94 12.55 1,600 2,800 -0.0
06/05/2022
13.43
 323,900 13.89 13.89 13.43 100 3,600 -0.1
05/05/2022
13.89
 199,600 13.89 13.89 13.56 200 0 0.0
04/05/2022
13.89
 197,800 13.89 13.98 13.61 0 3,100 -0.0
29/04/2022
13.89
 352,600 13.89 14.07 13.61 6,400 600 0.1
28/04/2022
13.89
 267,300 14.12 14.17 13.61 0 0 0
27/04/2022
14.12
 253,700 13.98 14.21 13.56 800 0 0.0
26/04/2022
13.98
 485,400 13.89 13.98 13.15 2,100 1,500 0.0
25/04/2022
13.89
 748,500 13.52 13.89 12.59 800 3,900 -0.0
22/04/2022
13.52
 265,400 13.52 13.75 12.96 0 0 0
21/04/2022
13.52
 409,200 13.89 13.89 12.96 500 1,500 -0.0
20/04/2022
13.89
 435,500 13.66 13.89 12.96 3,900 500 0.0
19/04/2022
13.66
 510,200 13.89 13.89 13.38 1,200 4,900 -0.1
18/04/2022
13.89
 764,700 13.89 14.03 13.33 1,500 5,800 -0.1
15/04/2022
13.89
 375,100 14.26 14.54 13.89 0 300 0
14/04/2022
14.26
 330,800 14.21 14.58 14.26 1,400 0 0.0
13/04/2022
14.21
 318,100 13.89 14.26 13.61 4,700 3,800 0.0
12/04/2022
13.89
 533,500 14.35 14.72 13.89 0 31,200 -0.5
08/04/2022
14.35
 678,800 14.91 15 14.35 0 42,100 -0.7
07/04/2022
14.91
 491,200 15.09 15.23 14.81 2,600 23,200 -0.3
06/04/2022
15.09
 556,400 15.46 15.46 15.09 2,700 24,300 -0.4
05/04/2022
15.46
 284,800 15.05 15.46 15 5,700 0 0.1
04/04/2022
15.05
 619,700 15.14 15.28 14.91 17,800 8,000 0.2
01/04/2022
15.14
 656,000 15.28 15.28 14.81 0 19,800 -0.3
31/03/2022
15.28
 637,500 15 15.56 15 12,100 31,400 -0.3
30/03/2022
15
 1,324,300 15.79 15.83 14.72 7,800 28,700 -0.3
29/03/2022
15.79
 1,210,800 15.60 16.02 15.60 20,900 0 0.4
28/03/2022
15.60
 1,340,200 16.67 16.67 15.60 4,300 18,300 -0.2
25/03/2022
16.67
 805,000 16.76 16.94 16.67 12,100 0 0.2
24/03/2022
16.76
 876,200 16.99 17.36 16.67 8,800 12,400 -0.1
23/03/2022
16.99
 1,375,500 16.48 17.13 16.67 3,300 5,300 -0.0
22/03/2022
16.48
 919,700 16.30 17.04 16.02 9,800 12,300 -0.0
21/03/2022
16.30
 1,212,600 16.67 16.67 16.25 41,900 0 0.7
18/03/2022
16.67
 1,510,100 17.18 17.18 16.30 3,400 10,000 -0.1
17/03/2022
17.18
 1,523,500 17.13 17.78 17.13 11,900 15,500 -0.1
16/03/2022
17.13
 1,310,100 16.85 17.45 16.76 13,400 0 0.2
15/03/2022
16.85
 1,099,300 17.41 17.55 16.48 3,800 48,300 -0.8
14/03/2022
17.41
 2,194,200 16.94 17.87 16.67 23,500 62,600 -0.7
11/03/2022
16.94
 4,373,800 15.88 16.99 15.69 37,200 11,500 0.4
10/03/2022
15.88
 1,314,500 15.74 16.16 15.60 45,700 0 0.8
09/03/2022
15.74
 1,177,700 15.46 15.83 15.42 44,700 0 0.8
08/03/2022
15.46
 1,785,700 15.79 16.34 15.42 2,100 13,900 -0.2
07/03/2022
15.79
 996,300 15.74 16.30 15.09 2,800 5,400 -0.0
04/03/2022
15.74
 683,800 15.97 16.16 15.65 5,900 7,800 -0.0
03/03/2022
15.97
 1,477,000 15.37 16.11 15.19 26,500 0 0.5
02/03/2022
15.37
 797,200 15.56 15.56 15.09 4,800 900 0.1
01/03/2022
15.56
 780,300 15.74 15.93 15.46 13,300 0 0.2
28/02/2022
15.74
 905,300 15.19 15.88 15 10,700 4,500 0.1
25/02/2022
15.19
 1,042,800 14.95 15.32 14.81 32,400 1,600 0.5
24/02/2022
14.95
 1,593,100 15.74 15.74 14.68 1,500 19,300 -0.3
23/02/2022
15.74
 842,500 16.06 16.57 15.69 100 7,700 -0.1
22/02/2022
16.06
 1,379,000 15.65 16.67 15.19 2,000 18,400 -0.3
21/02/2022
15.65
 1,166,700 15.09 15.93 14.86 8,500 2,600 0.1
18/02/2022
15.09
 985,200 15.51 15.51 14.81 2,800 5,600 -0.0
17/02/2022
15.51
 1,133,200 14.54 15.51 14.44 11,300 400 0.2
16/02/2022
14.54
 360,800 14.21 14.58 14.21 5,200 1,000 0.1
15/02/2022
14.21
 370,300 14.07 14.26 13.89 100 8,800 -0.1
14/02/2022
14.07
 214,600 14.40 14.54 14.07 3,500 3,400 0.0
11/02/2022
14.40
 268,500 14.35 14.49 14.26 2,800 0 0.0
10/02/2022
14.35
 347,700 14.49 14.77 14.35 700 3,000 -0.0
09/02/2022
14.49
 397,000 14.17 14.68 13.98 8,800 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |