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)
08/02/2022
14.17
 375,500 14.03 14.21 13.98 3,600 0 0.1
07/02/2022
14.03
 350,500 13.66 14.58 14.03 7,500 0 0.1
28/01/2022
13.66
 360,000 13.89 13.89 13.43 0 0 0
27/01/2022
13.89
 102,800 13.89 13.89 13.56 0 0 0
26/01/2022
13.89
 324,700 14.26 14.40 13.70 0 1,900 0
25/01/2022
14.26
 162,600 13.80 14.26 13.43 6,800 500 0.1
24/01/2022
13.80
 342,800 14.58 14.58 13.56 0 1,000 -0.0
21/01/2022
14.58
 378,600 14.44 15 14.54 1,900 3,700 -0.0
20/01/2022
14.44
 233,200 13.75 14.58 13.89 500 7,800 -0.1
19/01/2022
13.75
 339,700 13.89 13.98 13.15 1,000 17,000 -0.2
18/01/2022
13.89
 635,600 15.37 15.37 13.80 3,300 0 0.1
17/01/2022
15.37
 257,900 15.83 15.93 15.32 0 18,400 -0.3
14/01/2022
15.83
 925,700 15.51 16.20 14.44 19,200 16,900 0.0
13/01/2022
15.51
 1,092,100 16.67 16.85 15.51 1,000 29,000 -0.5
12/01/2022
16.67
 935,700 16.34 16.67 15.23 9,300 9,000 0.0
11/01/2022
16.34
 1,003,200 16.76 17.31 16.02 12,700 13,900 -0.0
10/01/2022
16.76
 1,852,100 15.69 16.76 15.79 24,300 2,200 0.4
07/01/2022
15.69
 835,400 15.46 15.83 15.51 5,700 4,300 0.0
06/01/2022
15.46
 1,112,100 14.77 15.69 14.63 12,100 0 0.2
05/01/2022
14.77
 613,600 14.58 14.81 14.54 28,200 0 0.4
04/01/2022
14.58
 403,600 14.54 15 14.49 1,600 13,200 -0.2
31/12/2021
14.54
 453,800 14.68 14.72 14.44 100 5,700 -0.1
30/12/2021
14.68
 467,600 14.49 14.72 14.49 0 100 -0.0
29/12/2021
14.49
 464,300 14.63 14.72 14.49 100 4,800 -0.1
28/12/2021
14.63
 534,600 14.63 14.81 14.49 11,100 0 0.2
27/12/2021
14.63
 439,400 14.40 14.81 14.44 1,100 400 0.0
24/12/2021
14.40
 550,100 14.68 14.81 14.35 3,300 3,500 0
23/12/2021
14.68
 527,600 15.14 15.32 14.35 0 4,800 -0.1
22/12/2021
15.14
 457,500 15.05 15.32 15 500 4,200 -0.1
21/12/2021
15.05
 566,200 15 15.74 14.68 3,600 5,800 -0.0
20/12/2021
15
 493,600 15.19 15.37 14.81 0 2,100 -0.0
17/12/2021
15.19
 605,500 15.42 15.46 14.91 6,000 200 0.1
16/12/2021
15.42
 649,500 15.65 15.65 15.23 7,800 1,000 0.1
15/12/2021
15.65
 703,800 15.74 15.74 15.28 3,800 1,400 0.0
14/12/2021
15.74
 875,600 16.11 16.11 15.28 0 20,400 -0.3
13/12/2021
16.11
 950,600 15.09 16.11 15.09 300 6,000 -0.1
10/12/2021
15.09
 385,100 16.53 16.53 14.81 0 5,000 -0.1
09/12/2021
16.53
 1,034,100 15.74 16.53 15.74 27,400 0 0.5
08/12/2021
15.74
 672,200 15.83 16.20 15.69 9,000 0 0.2
07/12/2021
15.83
 920,100 15.97 16.57 15.32 3,000 0 0.1
06/12/2021
15.97
 729,600 17.13 17.36 15.97 7,200 2,500 0.1
03/12/2021
17.13
 687,300 17.64 17.69 17.13 5,900 2,100 0.1
02/12/2021
17.64
 596,100 17.69 17.78 17.59 800 24,000 -0.4
01/12/2021
17.69
 872,200 17.45 17.78 17.31 100 9,800 -0.2
30/11/2021
17.45
 643,700 17.78 18.06 17.41 11,500 29,000 -0.3
29/11/2021
17.78
 870,300 17.45 17.87 16.48 27,200 1,900 0.5
26/11/2021
17.45
 696,000 17.82 17.82 17.41 9,700 24,000 -0.3
25/11/2021
17.82
 820,900 18.06 18.47 17.78 1,200 22,300 -0.4
24/11/2021
18.06
 757,300 18.06 18.52 17.78 0 30,100 -0.6
23/11/2021
18.06
 648,700 17.36 18.06 16.20 2,800 0 0.1
22/11/2021
17.36
 1,330,600 18.61 18.70 17.36 6,700 18,100 -0.2
19/11/2021
18.61
 1,616,800 19.12 19.91 18.06 17,400 24,100 -0.1
18/11/2021
19.12
 1,721,900 18.47 19.44 17.27 16,800 9,400 0.1
17/11/2021
18.47
 646,900 18.43 18.80 18.19 5,700 3,300 0.0
16/11/2021
18.43
 998,000 18.47 19.40 17.59 7,600 24,100 -0.3
15/11/2021
18.47
 2,639,700 18.47 19.72 17.22 800 27,400 -0.5
12/11/2021
18.47
 583,300 18.61 19.26 18.24 2,600 31,600 -0.6
11/11/2021
18.61
 1,222,200 17.45 18.66 17.78 0 9,900 -0.2
10/11/2021
17.45
 911,600 16.85 17.69 16.62 5,400 3,500 0.0
09/11/2021
16.85
 557,300 16.71 16.99 16.71 6,900 900 0.1
08/11/2021
16.71
 571,200 17.04 17.18 16.57 0 0 0
05/11/2021
17.04
 555,800 16.48 17.13 16.48 5,000 0 0.1
04/11/2021
16.48
 352,300 16.34 16.94 15.74 4,400 3,700 -0.0
03/11/2021
16.34
 852,800 17.55 17.59 16.34 200 46,100 -0.8
02/11/2021
17.55
 1,036,700 16.90 17.78 16.99 11,700 15,700 -0.1
01/11/2021
16.90
 838,900 16.44 16.94 16.48 47,200 300 0.9
29/10/2021
16.44
 666,900 16.39 16.44 16.20 15,300 13,600 0.0
28/10/2021
16.39
 815,100 16.62 16.67 16.39 2,200 4,000 -0.0
27/10/2021
16.62
 592,900 16.48 16.81 16.20 31,600 0 0.6
26/10/2021
16.48
 646,100 16.67 16.67 16.11 6,100 3,700 0.0
25/10/2021
16.67
 730,300 16.48 16.99 16.57 4,200 1,900 0.0
22/10/2021
16.48
 653,100 16.06 16.48 15.88 14,900 300 0.3
21/10/2021
16.06
 694,900 16.11 16.20 15.83 100 7,500 -0.1
20/10/2021
16.11
 1,020,400 15.60 16.20 15.60 27,800 300 0.5
19/10/2021
15.60
 612,400 15.51 15.93 15.28 6,800 0 0.1
18/10/2021
15.51
 587,700 15.74 15.79 15.46 100 200 -0.0
15/10/2021
15.74
 550,300 15.46 15.93 15.60 9,600 300 0.2
14/10/2021
15.46
 667,100 15.28 15.83 15.19 12,800 0 0.2
13/10/2021
15.28
 582,900 15.56 15.69 15.28 11,600 1,700 0.2
12/10/2021
15.56
 607,500 15.46 15.74 15.42 0 0 0
11/10/2021
15.46
 684,100 15.74 15.74 15.42 1,200 0 0
08/10/2021
15.74
 973,600 16.11 16.11 15.46 400 15,000 -0.2
07/10/2021
16.11
 832,700 16.11 16.76 16.11 0 28,700 -0.5
06/10/2021
16.11
 821,800 15.09 16.11 14.81 16,400 0 0.3
05/10/2021
15.09
 714,400 14.91 15.23 14.63 13,000 0 0.2
04/10/2021
14.91
 215,700 15.32 15.32 14.40 5,000 1,500 0.1
01/10/2021
15.32
 172,800 15 15.65 15.09 18,900 14,800 0.1
30/09/2021
15
 218,100 14.44 15.28 14.68 2,000 0 0.0
29/09/2021
14.44
 358,900 14.91 14.91 14.44 2,500 0 0.0
28/09/2021
14.91
 446,800 15.56 15.65 14.49 3,900 0 0.1
27/09/2021
15.56
 1,040,800 16.30 16.67 15.56 0 0 0
24/09/2021
16.30
 625,900 16.90 16.94 15.74 0 0 0
23/09/2021
16.90
 199,200 16.67 17.04 16.81 100 0 0.0
22/09/2021
16.67
 1,022,000 16.62 17.22 16.16 0 0 0
21/09/2021
16.62
 708,600 17.04 17.13 16.30 200 17,700 -0.3
20/09/2021
17.04
 914,200 17.59 17.69 17.04 0 0 0
17/09/2021
17.59
 1,250,800 17.59 17.96 17.50 0 2,200 -0.0
16/09/2021
17.59
 1,512,600 18.33 18.33 17.59 14,200 0 0.3
15/09/2021
18.33
 1,249,800 18.52 18.52 17.59 0 0 0
14/09/2021
18.52
 1,548,500 18.01 18.52 17.59 600 36,800 -0.7

Chính sách bảo mật | Điều khoản sử dụng |