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)
29/11/2019
6.78
 267,080 6.78 6.78 6.67 0 0 0
28/11/2019
6.78
 362,930 6.78 6.78 6.62 0 6,730 -0.1
27/11/2019
6.78
 341,100 6.74 6.81 6.36 0 5,800 -0.0
26/11/2019
6.74
 254,520 6.81 6.88 6.74 0 0 0
25/11/2019
6.81
 353,680 6.81 6.81 6.74 0 0 0
22/11/2019
6.81
 316,920 6.81 6.94 6.78 0 0 0
21/11/2019
6.81
 153,340 6.81 6.81 6.74 0 0 0
20/11/2019
6.81
 225,960 6.81 6.81 6.59 0 0 0
19/11/2019
6.81
 582,830 6.85 6.85 6.62 0 10,000 -0.1
18/11/2019
6.85
 99,920 6.59 6.89 6.66 0 0 0
15/11/2019
6.59
 559,610 6.85 6.89 6.59 0 0 0
14/11/2019
6.85
 1,295,020 6.78 6.94 6.78 0 0 0
13/11/2019
6.78
 650,610 6.81 6.81 6.74 0 0 0
12/11/2019
6.81
 450,290 6.81 7.00 6.81 0 0 0
11/11/2019
6.81
 451,310 6.81 6.81 6.74 0 0 0
08/11/2019
6.81
 146,140 6.85 6.85 6.66 0 0 0
07/11/2019
6.85
 139,380 6.89 6.89 6.74 0 0 0
06/11/2019
6.89
 165,300 6.81 6.89 6.78 0 0 0
05/11/2019
6.81
 226,320 6.95 6.97 6.66 0 6,400 -0.1
04/11/2019
6.95
 228,490 6.97 7.00 6.78 14,500 550 0.1
01/11/2019
6.97
 193,930 6.97 7.00 6.85 0 590 -0.0
31/10/2019
6.97
 225,820 6.87 7.00 6.74 11,910 430 0.1
30/10/2019
6.87
 224,210 6.87 6.89 6.81 1,610 2,150 -0.0
29/10/2019
6.87
 160,310 6.89 6.89 6.81 0 2,500 -0.0
28/10/2019
6.89
 161,330 6.89 6.93 6.81 0 220 -0.0
25/10/2019
6.89
 227,440 6.84 7.03 6.84 0 1,000 -0.0
24/10/2019
6.84
 216,870 6.60 6.96 6.81 0 0 0
23/10/2019
6.60
 398,500 6.80 6.85 6.60 90 0 0.0
22/10/2019
6.80
 110,450 6.80 6.89 6.80 3,810 0 0.0
21/10/2019
6.80
 783,990 6.80 6.81 6.47 0 0 0
18/10/2019
6.80
 134,860 6.80 6.81 6.79 0 0 0
17/10/2019
6.80
 496,110 6.80 6.80 6.77 0 0 0
16/10/2019
6.80
 6,200 6.81 6.81 6.80 0 0 0
15/10/2019
6.81
 28,140 6.81 6.89 6.59 0 0 0
14/10/2019
6.81
 180,920 6.59 6.89 6.55 1,000 31,000 -0.3
11/10/2019
6.59
 561,620 6.59 6.97 6.59 0 82,630 -0.7
10/10/2019
6.59
 573,320 6.81 6.89 6.59 0 0 0
09/10/2019
6.81
 601,610 6.81 6.95 6.81 0 0 0
08/10/2019
6.81
 1,742,870 6.81 6.97 6.66 0 0 0
07/10/2019
6.81
 521,360 7.04 7.09 6.81 0 11,820 -0.1
04/10/2019
7.04
 834,140 6.81 7.04 6.81 0 0 0
03/10/2019
6.81
 659,430 6.62 6.81 6.51 0 0 0
02/10/2019
6.62
 540,490 6.66 6.66 6.36 10,920 60,020 -0.4
01/10/2019
6.66
 18,570 6.34 6.66 6.36 0 580 -0.0
30/09/2019
6.34
 140,940 6.81 7.04 6.34 8,000 20,000 -0.1
27/09/2019
6.81
 1,098,120 7.11 7.11 6.81 0 22,080 -0.2
26/09/2019
7.11
 466,980 7.18 7.18 6.86 0 0 0
25/09/2019
7.18
 684,780 7.18 7.18 6.81 0 0 0
24/09/2019
7.18
 129,150 7.14 7.18 6.81 0 43,550 -0.4
23/09/2019
7.14
 234,780 7.15 7.15 6.81 0 81,040 -0.8
20/09/2019
7.15
 45,190 7.18 7.19 7.12 0 0 0
19/09/2019
7.18
 491,320 6.97 7.18 6.97 0 0 0
18/09/2019
6.97
 131,560 7.19 7.19 6.89 0 0 0
17/09/2019
7.19
 308,880 7.15 7.19 6.97 0 0 0
16/09/2019
7.15
 243,330 7.03 7.19 6.97 2,560 0 0.0
13/09/2019
7.03
 62,850 6.85 7.03 6.44 0 7,000 -0.1
12/09/2019
6.85
 147,520 7.15 7.15 6.85 0 7,000 -0.1
11/09/2019
7.15
 359,310 7.19 7.19 6.97 0 0 0
10/09/2019
7.19
 209,220 7.12 7.34 7.04 0 0 0
09/09/2019
7.12
 184,270 7.06 7.33 7.07 0 0 0
06/09/2019
7.06
 591,660 7.19 7.40 7.04 0 0 0
05/09/2019
7.19
 639,020 6.97 7.19 7.11 0 0 0
04/09/2019
6.97
 897,800 7.32 7.32 6.97 3,700 100,190 -0.9
03/09/2019
7.32
 360,860 7.33 7.42 7.12 0 0 0
30/08/2019
7.33
 510,780 7.33 7.34 7.04 50 155,740 -1.5
29/08/2019
7.33
 293,550 7.34 7.34 7.19 3,000 30 0.0
28/08/2019
7.34
 376,670 7.15 7.42 7.00 18,050 0 0.2
27/08/2019
7.15
 498,410 7.00 7.23 6.97 0 0 0
26/08/2019
7.00
 474,290 6.81 7.00 6.59 0 0 0
23/08/2019
6.81
 959,020 6.66 6.81 6.44 15,900 0 0.1
22/08/2019
6.66
 1,054,680 6.55 6.66 6.51 0 0 0
21/08/2019
6.55
 515,020 6.58 6.59 6.41 0 0 0
20/08/2019
6.58
 585,720 6.62 6.62 6.44 0 0 0
19/08/2019
6.62
 435,750 6.58 6.65 6.41 0 0 0
16/08/2019
6.58
 663,120 6.59 6.59 6.42 0 0 0
15/08/2019
6.59
 366,920 6.55 6.59 6.30 0 0 0
14/08/2019
6.55
 407,640 6.59 6.59 6.37 0 0 0
13/08/2019
6.59
 724,830 6.30 6.59 6.28 0 0 0
12/08/2019
6.30
 492,340 6.56 6.56 6.30 0 0 0
09/08/2019
6.56
 437,130 6.51 6.57 6.36 0 0 0
08/08/2019
6.51
 361,580 6.62 6.62 6.37 0 0 0
07/08/2019
6.62
 635,260 6.62 6.62 6.44 0 0 0
06/08/2019
6.62
 436,310 6.66 6.66 6.43 0 48,910 -0.4
05/08/2019
6.66
 576,120 6.66 6.70 6.40 0 0 0
02/08/2019
6.66
 481,210 6.59 6.66 6.36 0 0 0
01/08/2019
6.59
 703,750 6.59 6.59 6.22 0 32,970 -0.3
31/07/2019
6.59
 615,050 6.62 6.62 6.36 0 0 0
30/07/2019
6.62
 685,130 6.64 6.64 6.44 0 2,000 -0.0
29/07/2019
6.64
 599,650 6.64 6.64 6.18 0 3,000 -0.0
26/07/2019
6.64
 358,120 6.66 6.66 6.44 0 0 0
25/07/2019
6.66
 579,990 6.66 6.66 6.28 0 0 0
24/07/2019
6.66
 398,910 6.66 6.66 6.51 6,500 1,200 0.0
23/07/2019
6.66
 72,980 6.66 6.66 6.47 0 2,800 -0.0
22/07/2019
6.66
 411,870 6.66 6.78 6.47 0 10 -0
19/07/2019
6.66
 440,320 6.66 6.66 6.47 0 2,000 -0.0
18/07/2019
6.66
 665,470 6.66 6.72 6.47 0 4,130 -0.0
17/07/2019
6.66
 582,720 6.58 6.66 6.28 10 3,000 -0.0
16/07/2019
6.58
 532,660 6.44 6.58 6.28 0 7,000 -0.1
15/07/2019
6.44
 458,210 6.35 6.44 6.13 0 1,000 -0.0
12/07/2019
6.35
 423,480 6.25 6.35 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |