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)
13/09/2021
18.01
 683,900 18.52 18.61 17.96 1,600 42,500 -0.8
10/09/2021
18.52
 1,376,300 18.43 18.98 18.33 0 100 -0.0
09/09/2021
18.43
 2,494,900 17.87 18.43 17.50 30,900 32,300 -0.0
08/09/2021
17.87
 1,064,600 18.43 18.43 17.59 0 35,400 -0.7
07/09/2021
18.43
 1,317,200 19.07 19.12 18.19 0 54,900 -1.1
06/09/2021
19.07
 1,650,100 18.10 19.07 18.01 26,200 4,000 0.4
01/09/2021
18.10
 1,059,700 18.33 18.52 18.06 0 60,500 -1.2
31/08/2021
18.33
 2,126,300 17.87 18.89 17.87 10,900 1,700 0.2
30/08/2021
17.87
 1,176,300 17.64 18.06 17.69 22,200 14,600 0.1
27/08/2021
17.64
 780,000 17.59 17.82 17.04 40,000 32,100 0.2
26/08/2021
17.59
 1,753,500 17.59 18.43 16.67 26,000 2,700 0.4
25/08/2021
17.59
 1,416,300 18.19 18.19 17.13 11,700 26,600 -0.3
24/08/2021
18.19
 1,037,200 19.21 19.40 18.06 1,700 14,000 -0.2
23/08/2021
19.21
 1,107,600 19.44 19.81 19.21 17,000 10,100 0.1
20/08/2021
19.44
 3,153,600 20.28 21.30 18.89 7,200 77,400 -1.5
19/08/2021
20.28
 1,945,000 19.95 20.56 19.44 44,700 18,100 0.6
18/08/2021
19.95
 3,121,600 19.40 20.51 19.17 54,800 0 1.2
17/08/2021
19.40
 1,177,700 19.44 19.54 18.47 0 36,800 -0.8
16/08/2021
19.44
 1,720,900 19.35 19.81 19.07 400 0 0.0
13/08/2021
19.35
 1,454,200 19.35 19.54 18.06 0 35,900 -0.6
12/08/2021
19.35
 993,400 19.77 19.77 18.75 0 43,900 -0.9
11/08/2021
19.77
 2,229,300 20.74 20.93 19.72 0 37,100 -0.8
10/08/2021
20.74
 2,531,100 20 21.20 20.05 1,000 54,700 -1.2
09/08/2021
20
 2,929,600 18.70 20 18.10 3,300 4,600 -0.0
06/08/2021
18.70
 2,409,100 18.15 19.17 18.06 8,900 800 0.2
05/08/2021
18.15
 663,200 18.06 18.29 17.82 21,500 14,600 0.1
04/08/2021
18.06
 891,300 18.06 18.33 17.78 0 9,500 -0.2
03/08/2021
18.06
 1,273,000 18.10 18.43 17.73 400 21,900 -0.4
02/08/2021
18.10
 974,100 18.33 18.38 17.69 100 4,900 -0.1
30/07/2021
18.33
 1,333,700 18.33 18.56 17.50 0 12,300 -0.2
29/07/2021
18.33
 1,412,100 18.33 18.89 17.87 1,000 15,500 -0.3
28/07/2021
18.33
 2,471,300 17.59 18.52 17.59 3,800 6,700 -0.1
27/07/2021
17.59
 955,100 16.48 17.59 16.20 10,100 2,900 0.1
26/07/2021
16.48
 205,600 17.22 17.22 16.02 2,400 32,100 -0.5
23/07/2021
17.22
 362,100 17.59 17.78 17.18 0 4,100 -0.1
22/07/2021
17.59
 413,700 17.59 17.87 17.13 0 16,600 -0.3
21/07/2021
17.59
 541,000 17.41 18.15 17.13 200 9,800 -0.2
20/07/2021
17.41
 879,100 17.59 17.78 16.62 0 57,400 -1.1
19/07/2021
17.59
 294,100 18.33 18.33 17.08 0 43,300 -0.8
16/07/2021
18.33
 1,051,200 17.92 18.56 17.87 0 19,700 -0.4
15/07/2021
17.92
 666,700 17.41 17.92 17.31 1,900 9,000 -0.1
14/07/2021
17.41
 644,000 18.56 18.56 17.27 3,700 5,500 -0.0
13/07/2021
18.56
 1,068,900 19.72 19.72 18.38 100 50,400 -1.0
12/07/2021
19.72
 214,300 21.16 21.16 19.72 0 12,500 -0.3
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2021
21.16
 754,400 22.14 22.14 20.60 0 131,100 -3.0
08/07/2021
22.14
 1,918,100 23.06 23.15 21.63 800 45,200 -1.2
07/07/2021
23.06
 2,503,200 22.26 23.06 22.26 149,500 0 4.0
06/07/2021
22.26
 2,700,500 21.59 22.35 21.55 115,000 0 3.0
05/07/2021
21.59
 2,157,700 21.55 21.80 20.79 64,300 1,900 1.6
02/07/2021
21.55
 1,297,700 21.51 21.72 21.38 22,000 0 0.6
01/07/2021
21.51
 2,021,000 21.59 21.80 21.04 1,300 8,600 -0.2
30/06/2021
21.59
 975,800 21.59 21.76 21.04 0 200 -0.0
29/06/2021
21.59
 979,500 21.59 21.84 21.17 35,100 0 0.9
28/06/2021
21.59
 970,600 21.55 21.63 21.09 21,700 0 0.6
25/06/2021
21.55
 717,100 21.55 21.63 21.09 0 22,600 -0.6
24/06/2021
21.55
 867,600 21.84 22.35 21.55 0 38,300 -1.0
23/06/2021
21.84
 1,480,300 21.84 22.35 21.68 2,900 30,400 -0.7
22/06/2021
21.84
 1,751,800 21.42 22.05 21.04 7,700 8,500 -0.0
21/06/2021
21.42
 855,800 21.89 21.97 21.38 0 55,900 -1.4
18/06/2021
21.89
 1,863,200 21.30 21.89 20.20 17,500 7,000 0.3
17/06/2021
21.30
 1,486,200 21.97 21.97 20.88 11,900 65,400 -1.4
16/06/2021
21.97
 1,051,300 23.48 23.48 21.93 14,000 76,900 -1.6
15/06/2021
23.48
 1,435,500 23.57 23.57 22.10 1,000 119,400 -3.2
14/06/2021
23.57
 1,504,100 24.16 24.16 22.56 12,400 96,800 -2.3
11/06/2021
24.16
 2,599,800 23.82 24.24 22.22 0 59,900 -1.6
10/06/2021
23.82
 2,073,900 24.83 24.83 23.15 0 107,000 -3.0
09/06/2021
24.83
 1,938,300 24.83 25 23.11 81,200 5,000 2.3
08/06/2021
24.83
 2,573,000 24.03 24.92 24.07 48,000 2,000 1.3
07/06/2021
24.03
 2,263,300 23.27 24.03 23.15 20,400 900 0.5
04/06/2021
23.27
 1,229,300 23.78 23.78 22.14 18,400 79,400 -1.7
03/06/2021
23.78
 1,252,500 23.74 23.82 22.52 0 114,600 -3.1
02/06/2021
23.74
 823,300 25.08 25.17 23.36 2,600 7,300 -0.1
01/06/2021
25.08
 1,080,700 25 25.13 24.79 0 30,800 -0.9
31/05/2021
25
 1,872,800 25.04 25.08 24.75 15,200 1,000 0.4
28/05/2021
25.04
 2,897,400 25.08 25.17 24.33 18,000 52,600 -1.0
27/05/2021
25.08
 2,175,000 25.25 25.67 25.08 11,000 0 0.3
26/05/2021
25.25
 3,754,100 24.12 25.34 24.24 134,400 6,300 3.8
25/05/2021
24.12
 2,602,200 24.12 24.12 23.15 1,000 0 0.0
24/05/2021
24.12
 2,507,900 23.74 24.41 23.48 22,600 6,500 0.5
21/05/2021
23.74
 1,834,700 23.27 24.16 22.64 4,700 7,000 -0.1
20/05/2021
23.27
 1,828,800 23.91 24.03 22.73 400 31,000 -0.8
19/05/2021
23.91
 2,520,600 24.33 24.87 23.57 19,500 28,200 -0.2
18/05/2021
24.33
 3,535,800 23.06 24.66 22.98 40,200 0 1.1
17/05/2021
23.06
 4,042,600 21.68 23.06 21.25 33,400 7,700 0.7
14/05/2021
21.68
 1,875,100 21.46 21.72 21.00 19,300 1,000 0.5
13/05/2021
21.46
 2,419,700 20.79 21.93 20.45 87,200 1,700 2.2
12/05/2021
20.79
 3,175,000 19.87 20.79 18.98 94,200 7,300 2.1
11/05/2021
19.87
 1,666,800 20.16 20.16 19.53 18,800 13,700 0.1
10/05/2021
20.16
 1,948,000 20.41 20.79 19.87 8,200 100 0.2
07/05/2021
20.41
 2,412,500 21.42 21.55 20.41 36,800 0 0.9
06/05/2021
21.42
 1,853,000 21.04 21.63 19.61 11,800 8,300 0.1
05/05/2021
21.04
 1,624,000 19.70 21.04 19.70 23,900 0 0.6
04/05/2021
19.70
 2,016,500 18.43 19.70 17.38 31,800 28,800 0.1
29/04/2021
18.43
 1,648,000 19.02 19.44 18.43 26,900 0 0.6
28/04/2021
19.02
 2,128,200 18.06 19.02 18.06 74,100 100 1.6
27/04/2021
18.06
 1,686,100 17.51 18.06 17.26 64,200 0 1.4
26/04/2021
17.51
 833,700 17.76 17.76 17.47 13,800 1,700 0.3
23/04/2021
17.76
 1,190,300 17.76 17.80 17.47 27,400 2,400 0.5
22/04/2021
17.76
 1,323,900 18.27 18.27 17.68 800 8,000 -0.2
20/04/2021
18.27
 1,344,600 18.18 18.35 17.63 11,700 21,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |