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)
28/04/2020
6.51
 338,010 6.50 6.51 6.36 0 0 0
27/04/2020
6.50
 325,690 6.50 6.77 6.46 6,620 0 0.1
24/04/2020
6.50
 302,930 6.50 6.51 6.38 0 0 0
23/04/2020
6.50
 89,730 6.36 6.50 6.44 0 0 0
22/04/2020
6.36
 174,640 6.51 6.51 6.06 540 460 0.0
21/04/2020
6.51
 289,330 6.44 6.51 6.44 0 10 -0
20/04/2020
6.44
 107,320 6.36 6.59 6.36 4,780 0 0.0
17/04/2020
6.36
 162,400 6.59 6.59 6.36 240 0 0.0
16/04/2020
6.59
 314,380 6.59 6.62 6.51 5,120 0 0.0
15/04/2020
6.59
 274,760 6.62 6.62 6.59 1,940 0 0.0
14/04/2020
6.62
 224,440 6.66 6.66 6.55 5,420 0 0.0
13/04/2020
6.66
 104,570 6.63 6.71 6.44 190 0 0.0
10/04/2020
6.63
 98,290 6.66 6.66 6.51 0 0 0
09/04/2020
6.66
 84,910 6.66 6.72 6.47 3,040 0 0.0
08/04/2020
6.66
 517,570 6.81 6.81 6.36 2,570 300 0.0
07/04/2020
6.81
 241,300 6.81 6.89 6.66 2,800 0 0.0
06/04/2020
6.81
 571,240 6.59 6.81 6.47 3,290 80 0.0
03/04/2020
6.59
 672,770 6.17 6.59 5.74 0 0 0
01/04/2020
6.17
 65,120 6.06 6.28 6.13 0 210 -0.0
31/03/2020
6.06
 558,640 6.06 6.13 5.94 0 840 -0.0
30/03/2020
6.06
 126,250 6.13 6.13 5.72 0 0 0
27/03/2020
6.13
 331,290 6.26 6.26 5.98 0 0 0
26/03/2020
6.26
 395,520 6.26 6.26 5.99 1,400 0 0.0
25/03/2020
6.26
 1,114,330 6.32 6.40 6.06 0 0 0
24/03/2020
6.32
 401,600 6.06 6.32 6.02 0 0 0
23/03/2020
6.06
 695,960 6.28 6.28 5.91 0 0 0
20/03/2020
6.28
 175,360 6.34 6.34 6.06 0 0 0
19/03/2020
6.34
 142,560 6.34 6.34 6.00 0 32,140 -0.3
18/03/2020
6.34
 1,127,450 6.03 6.35 5.77 0 29,600 -0.2
17/03/2020
6.03
 241,940 6.05 6.06 5.69 0 8,650 -0.1
16/03/2020
6.05
 225,110 6.06 6.17 5.75 0 12,540 -0.1
13/03/2020
6.06
 147,400 6.29 6.29 5.90 0 4,620 -0.0
12/03/2020
6.29
 334,510 6.62 6.62 6.16 0 15,350 -0.1
11/03/2020
6.62
 429,470 6.74 6.85 6.48 630 1,730 -0.0
10/03/2020
6.74
 757,450 6.59 6.74 6.42 10,270 4,280 0.1
09/03/2020
6.59
 528,300 6.66 6.66 6.42 6,670 0 0.1
06/03/2020
6.66
 326,650 6.80 6.80 6.63 0 0 0
05/03/2020
6.80
 330,020 6.78 6.81 6.63 0 0 0
04/03/2020
6.78
 379,420 6.81 6.81 6.69 18,260 0 0.2
03/03/2020
6.81
 1,550,160 6.72 6.81 6.63 730 0 0.0
02/03/2020
6.72
 792,030 6.69 6.74 6.55 0 12,620 -0.1
28/02/2020
6.69
 1,215,520 6.81 6.81 6.59 3,730 7,880 -0.0
27/02/2020
6.81
 319,100 6.61 6.81 6.60 0 0 0
26/02/2020
6.61
 351,960 6.66 6.68 6.56 90 0 0.0
25/02/2020
6.66
 569,340 6.66 6.70 6.59 1,800 0 0.0
24/02/2020
6.66
 339,530 6.71 6.74 6.59 0 0 0
21/02/2020
6.71
 544,180 6.74 6.74 6.59 4,500 0 0.0
20/02/2020
6.74
 343,120 6.66 6.74 6.59 22,500 0 0.2
19/02/2020
6.66
 767,140 6.59 6.66 6.55 2,990 0 0.0
18/02/2020
6.59
 554,480 6.55 6.59 6.47 0 0 0
17/02/2020
6.55
 217,700 6.59 6.60 6.44 2,170 40 0.0
14/02/2020
6.59
 414,890 6.66 6.66 6.51 17,420 110 0.1
13/02/2020
6.66
 842,200 6.51 6.66 6.51 0 0 0
12/02/2020
6.51
 790,720 6.66 6.70 6.51 0 0 0
11/02/2020
6.66
 536,330 6.72 6.72 6.51 0 0 0
10/02/2020
6.72
 858,140 6.74 6.74 6.51 4,650 0 0.0
07/02/2020
6.74
 442,760 6.72 6.74 6.43 0 5,450 -0.0
06/02/2020
6.72
 570,610 6.72 6.73 6.53 0 220 -0.0
05/02/2020
6.72
 323,630 6.81 6.81 6.51 0 1,620 -0.0
04/02/2020
6.81
 480,820 6.51 6.81 6.43 0 12,870 -0.1
03/02/2020
6.51
 284,670 6.66 6.78 6.51 0 6,930 -0.1
31/01/2020
6.66
 305,140 6.81 6.83 6.66 0 4,030 -0.0
30/01/2020
6.81
 338,210 6.85 6.97 6.66 0 1,990 -0.0
22/01/2020
6.85
 439,560 6.80 6.89 6.63 4,800 910 0.0
21/01/2020
6.80
 329,220 6.74 6.81 6.66 9,700 90 0.1
20/01/2020
6.74
 420,130 6.74 6.76 6.60 10,980 10 0.1
17/01/2020
6.74
 179,950 6.74 6.74 6.63 3,100 950 0.0
16/01/2020
6.74
 672,480 6.81 6.81 6.66 4,900 20 0.0
15/01/2020
6.81
 263,100 6.81 6.82 6.73 6,120 4,630 0.0
14/01/2020
6.81
 456,270 6.81 6.82 6.75 0 540 -0.0
13/01/2020
6.81
 407,390 6.77 6.97 6.74 1,650 0 0.0
10/01/2020
6.77
 300,370 6.81 6.81 6.75 2,330 0 0.0
09/01/2020
6.81
 233,000 6.89 6.93 6.78 500 0 0.0
08/01/2020
6.89
 283,280 6.89 6.93 6.78 0 750 -0.0
07/01/2020
6.89
 351,590 6.70 6.89 6.66 0 270 -0.0
06/01/2020
6.70
 308,930 6.70 6.72 6.65 0 2,000 -0.0
03/01/2020
6.70
 351,370 6.62 6.74 6.59 1,500 12,670 -0.1
02/01/2020
6.62
 343,760 6.66 6.70 6.62 0 300 -0.0
31/12/2019
6.66
 284,070 6.51 6.70 6.56 0 3,390 -0.0
30/12/2019
6.51
 250,030 6.81 6.81 6.51 0 130 -0.0
27/12/2019
6.81
 575,920 6.87 6.87 6.66 200 1,080 -0.0
26/12/2019
6.87
 352,660 6.71 6.87 6.57 3,300 9,870 -0.1
25/12/2019
6.71
 347,510 6.81 6.87 6.70 0 6,000 -0.1
24/12/2019
6.81
 342,150 6.74 6.89 6.70 0 30 -0.0
23/12/2019
6.74
 304,930 6.81 6.90 6.66 1,340 3,310 -0.0
20/12/2019
6.81
 575,410 6.81 6.81 6.66 2,690 390 0.0
19/12/2019
6.81
 298,780 6.85 6.89 6.81 2,280 110 0.0
18/12/2019
6.85
 434,180 6.87 6.90 6.78 5,870 2,790 0.0
17/12/2019
6.87
 300,610 6.87 6.89 6.75 10,030 0 0.1
16/12/2019
6.87
 284,370 6.87 6.93 6.81 0 0 0
13/12/2019
6.87
 319,450 6.75 6.95 6.75 0 630 -0.0
12/12/2019
6.75
 353,660 6.89 6.97 6.75 220 1,010 -0.0
11/12/2019
6.89
 260,980 6.87 6.97 6.81 0 0 0
10/12/2019
6.87
 291,410 6.81 7.00 6.81 90 210 -0.0
09/12/2019
6.81
 226,060 6.87 7.12 6.81 2,110 0 0.0
06/12/2019
6.87
 393,900 6.81 7.19 6.81 0 0 0
05/12/2019
6.81
 454,880 6.76 7.23 6.75 4,750 0 0.0
04/12/2019
6.76
 387,940 6.76 6.81 6.70 1,860 0 0.0
03/12/2019
6.76
 231,360 6.73 6.77 6.73 0 0 0
02/12/2019
6.73
 240,000 6.78 6.79 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |