CTCP Quốc tế Sơn Hà (shi)

14.80
-0.10
(-0.67%)
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
(2024-08-20) 		0.15 1.02% 5,742,500 -18,300 -0.3
14.70
15
14.90
2 tháng
(2024-07-22) 		0.10 0.68% 12,549,000 -90,700 -1.3
14.70
15
14.90
3 tháng
(2024-06-21) 		0 0% 18,413,500 -215,500 -3.2
14.70
15.15
14.90
6 tháng
(2024-03-25) 		0 0% 47,015,400 -65,805 -0.9
14.65
15.40
14.90
12 tháng
(2023-09-25) 		1.20 8.76% 100,507,700 66,295 1.3
13.45
15.50
14.90
24 tháng
(2022-09-30) 		0 0% 213,484,900 21,590 0.6
12.85
16.20
14.90
36 tháng
(2021-10-05) 		-0.19 -1.28% 364,292,700 31,923 -1.1
12.82
19.12
14.90
60 tháng
(2019-10-16) 		8.10 119.15% 737,941,010 -492,137 -10.4
6.03
25.25
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
7.08
 765,360 7.10 7.10 7.00 20 600 -0.0
17/09/2020
7.10
 827,840 7.04 7.10 6.89 0 12,340 -0.1
16/09/2020
7.04
 783,630 7.00 7.04 6.89 0 7,370 -0.1
15/09/2020
7.00
 490,200 7.00 7.00 6.89 650 770 -0.0
14/09/2020
7.00
 917,650 7.09 7.09 6.85 0 7,790 -0.1
11/09/2020
7.09
 499,260 7.12 7.12 6.84 0 2,610 -0.0
10/09/2020
7.12
 659,920 6.78 7.12 6.51 970 60,610 -0.5
09/09/2020
6.78
 677,440 6.81 6.91 6.59 14,560 202,360 -1.7
08/09/2020
6.81
 562,750 6.89 6.89 6.74 0 6,010 -0.1
07/09/2020
6.89
 787,670 6.91 7.04 6.71 0 133,220 -1.2
04/09/2020
6.91
 538,630 6.97 7.18 6.62 40 95,830 -0.9
03/09/2020
6.97
 1,060,520 7.38 7.42 6.88 6,590 338,060 -3.0
01/09/2020
7.38
 460,960 7.34 7.44 7.19 710 4,770 -0.0
31/08/2020
7.34
 570,000 7.31 7.48 7.28 5,000 7,790 -0.0
28/08/2020
7.31
 570,530 7.46 7.46 7.31 0 12,560 -0.1
27/08/2020
7.46
 541,660 7.40 7.56 7.27 0 7,370 -0.1
26/08/2020
7.40
 497,880 7.46 7.46 7.31 0 6,730 -0.1
25/08/2020
7.46
 666,670 7.49 7.56 7.31 0 590 -0.0
24/08/2020
7.49
 773,680 7.49 7.53 7.35 600 3,690 -0.0
21/08/2020
7.49
 506,230 7.46 7.53 7.34 0 100 -0.0
20/08/2020
7.46
 476,880 7.34 7.48 7.34 180 2,460 -0.0
19/08/2020
7.34
 561,170 7.32 7.56 7.34 190 8,310 -0.1
18/08/2020
7.32
 599,090 7.50 7.50 7.31 0 11,340 -0.1
17/08/2020
7.50
 725,400 7.55 7.55 7.34 420 17,140 -0.2
14/08/2020
7.55
 468,050 7.91 7.91 7.53 0 40,060 -0.4
13/08/2020
7.91
 597,200 7.91 7.91 7.50 100 37,590 -0.4
12/08/2020
7.91
 504,150 7.91 8.10 7.65 0 2,650 -0.0
11/08/2020
7.91
 574,120 7.91 8.18 7.72 44,010 32,650 0.1
10/08/2020
7.91
 747,960 7.40 7.91 7.42 133,390 6,620 1.3
07/08/2020
7.40
 488,900 7.45 7.45 7.34 0 2,340 -0.0
06/08/2020
7.45
 700,050 7.27 7.57 7.08 132,200 42,810 0.9
05/08/2020
7.27
 786,660 6.81 7.27 6.77 247,170 34,000 2.0
04/08/2020
6.81
 536,890 6.78 6.81 6.74 60,860 19,040 0.4
03/08/2020
6.78
 825,700 6.75 6.88 6.74 194,920 13,670 1.6
31/07/2020
6.75
 535,900 6.81 6.81 6.64 23,760 11,950 0.1
30/07/2020
6.81
 685,280 6.81 6.81 6.60 15,840 18,230 0.1
29/07/2020
6.81
 565,620 7.04 7.04 6.59 15,840 0 0.1
28/07/2020
7.04
 549,430 6.62 7.04 6.53 4,940 0 0.0
27/07/2020
6.62
 597,140 6.59 6.66 6.44 4,490 10 0.0
24/07/2020
6.59
 494,550 6.59 6.70 6.55 7,760 610 0.1
23/07/2020
6.59
 586,680 6.76 6.76 6.59 0 40,340 -0.4
22/07/2020
6.76
 564,200 6.78 6.78 6.66 0 10,010 -0.1
21/07/2020
6.78
 564,400 6.77 6.79 6.70 0 0 0
20/07/2020
6.77
 481,560 6.75 6.78 6.75 0 0 0
17/07/2020
6.75
 572,030 6.73 6.78 6.70 0 710 -0.0
16/07/2020
6.73
 157,530 6.80 6.81 6.70 0 1,680 -0.0
15/07/2020
6.80
 604,760 6.81 6.81 6.67 0 2,810 -0.0
14/07/2020
6.81
 536,530 6.81 6.81 6.59 0 12,360 -0.1
13/07/2020
6.81
 555,800 6.81 6.81 6.66 0 15,610 -0.1
10/07/2020
6.81
 483,430 6.74 6.81 6.62 2,060 0 0.0
09/07/2020
6.74
 515,310 6.59 6.74 6.59 5,800 0 0.1
08/07/2020
6.59
 494,460 6.70 6.70 6.59 0 50 -0.0
07/07/2020
6.70
 534,000 6.81 6.81 6.59 0 2,920 -0.0
06/07/2020
6.81
 530,830 6.78 6.81 6.59 6,000 10,000 -0.0
03/07/2020
6.78
 598,660 6.81 6.81 6.53 600 1,800 -0.0
02/07/2020
6.81
 461,380 6.81 6.81 6.69 0 3,320 -0.0
01/07/2020
6.81
 559,840 6.66 6.81 6.63 0 9,050 -0.1
30/06/2020
6.66
 557,710 6.81 6.81 6.62 0 9,980 -0.1
29/06/2020
6.81
 516,960 6.85 6.85 6.66 0 6,090 -0.1
26/06/2020
6.85
 459,390 6.81 6.85 6.59 0 610 -0.0
25/06/2020
6.81
 691,640 6.85 6.89 6.74 0 8,820 -0.1
24/06/2020
6.85
 490,080 6.90 6.93 6.85 2,000 0 0.0
23/06/2020
6.90
 553,500 6.93 6.93 6.84 4,970 0 0.0
22/06/2020
6.93
 554,930 6.93 6.97 6.81 1,030 0 0.0
19/06/2020
6.93
 1,657,280 6.81 7.11 6.75 25,100 0 0.2
18/06/2020
6.81
 665,680 7.10 7.10 6.68 2,750 0 0.0
17/06/2020
7.10
 730,760 7.11 7.11 6.80 5,490 5,970 0.0
16/06/2020
7.11
 510,720 7.11 7.12 6.74 0 4,030 -0.0
15/06/2020
7.11
 585,650 7.11 7.12 6.93 0 2,500 -0.0
12/06/2020
7.11
 334,360 6.93 7.11 6.72 6,690 8,980 -0.0
11/06/2020
6.93
 443,640 6.80 7.23 6.81 2,000 200 0.0
10/06/2020
6.80
 273,520 6.81 6.81 6.66 0 0 0
09/06/2020
6.81
 555,490 6.81 6.81 6.70 6,220 0 0.1
08/06/2020
6.81
 509,580 6.73 6.81 6.70 2,020 0 0.0
05/06/2020
6.73
 403,820 6.70 6.74 6.59 18,190 0 0.2
04/06/2020
6.70
 739,330 6.70 6.70 6.51 90 0 0.0
03/06/2020
6.70
 353,150 6.70 6.70 6.59 4,650 800 0.0
02/06/2020
6.70
 503,440 6.72 6.74 6.66 5,350 0 0.0
01/06/2020
6.72
 552,140 6.74 6.74 6.66 9,350 0 0.1
29/05/2020
6.74
 548,700 6.66 6.74 6.59 9,610 0 0.1
28/05/2020
6.66
 540,420 6.66 6.66 6.59 3,420 0 0.0
27/05/2020
6.66
 733,090 6.66 6.66 6.55 0 7,840 -0.1
26/05/2020
6.66
 340,350 6.72 6.72 6.59 0 2,090 -0.0
25/05/2020
6.72
 378,790 6.72 6.72 6.47 8,850 160 0.1
22/05/2020
6.72
 534,930 6.66 6.74 6.55 5,820 0 0.1
21/05/2020
6.66
 774,050 6.44 6.66 6.44 400 0 0.0
20/05/2020
6.44
 316,740 6.60 6.60 6.40 5,650 190 0.0
19/05/2020
6.60
 584,300 6.74 6.74 6.59 350 2,200 -0.0
18/05/2020
6.74
 539,780 6.77 6.77 6.47 0 1,530 -0.0
15/05/2020
6.77
 358,540 6.81 6.81 6.34 320 4,180 -0.0
14/05/2020
6.81
 522,430 6.81 6.81 6.51 580 4,310 -0.0
13/05/2020
6.81
 340,760 6.47 6.81 6.28 11,570 1,440 0.1
12/05/2020
6.47
 217,190 6.51 6.51 6.21 1,880 0 0.0
11/05/2020
6.51
 502,190 6.47 6.51 6.13 6,290 1,500 0.0
08/05/2020
6.47
 737,330 6.46 6.51 6.44 11,000 0 0.1
07/05/2020
6.46
 334,120 6.47 6.47 6.40 0 0 0
06/05/2020
6.47
 772,940 6.48 6.48 6.38 0 2,000 -0.0
05/05/2020
6.48
 580,740 6.50 6.51 6.40 4,190 0 0.0
04/05/2020
6.50
 121,930 6.49 6.50 6.25 0 0 0
29/04/2020
6.49
 650,410 6.51 6.51 6.44 1,220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |