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
(2024-08-21) 		0.10 0.68% 5,223,500 -17,800 -0.3
14.70
15
14.80
2 tháng
(2024-07-22) 		0 0% 12,963,900 -90,700 -1.3
14.70
15
14.80
3 tháng
(2024-06-24) 		0 0% 18,600,700 -214,700 -3.2
14.70
15.15
14.80
6 tháng
(2024-03-25) 		-0.10 -0.67% 47,430,300 -65,805 -0.9
14.65
15.40
14.80
12 tháng
(2023-09-26) 		1.10 8.03% 100,748,600 66,695 1.3
13.45
15.50
14.80
24 tháng
(2022-10-03) 		-0.10 -0.67% 213,581,400 25,890 0.7
12.85
16.20
14.80
36 tháng
(2021-10-06) 		-1.31 -8.14% 363,993,200 18,923 -1.3
12.82
19.12
14.80
60 tháng
(2019-10-17) 		8 117.68% 738,349,710 -492,137 -10.4
6.03
25.25
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
5.92
 397,620 5.92 5.98 5.80 5,000 250 0.0
14/02/2019
5.92
 298,070 5.63 5.93 5.46 0 27,740 -0.2
13/02/2019
5.63
 430,250 5.52 5.63 5.23 222,050 14,850 1.7
12/02/2019
5.52
 335,650 5.40 5.55 5.39 53,800 62,690 -0.1
11/02/2019
5.40
 347,650 5.08 5.40 5.17 31,520 40,500 -0.1
01/02/2019
5.08
 298,550 4.99 5.10 4.96 34,280 0 0.3
31/01/2019
4.99
 420,960 4.91 5.02 4.85 83,110 0 0.6
30/01/2019
4.91
 327,030 4.78 4.91 4.78 34,760 31,940 0.0
29/01/2019
4.78
 1,020,010 4.65 4.78 4.38 43,760 0 0.3
28/01/2019
4.65
 1,111,430 4.68 4.68 4.39 0 0 0
25/01/2019
4.68
 166,220 4.63 4.68 4.58 0 0 0
24/01/2019
4.63
 141,210 4.62 4.64 4.62 800 0 0.0
23/01/2019
4.62
 237,100 4.58 4.64 4.45 600 0 0.0
22/01/2019
4.58
 285,010 4.51 4.60 4.45 0 0 0
21/01/2019
4.51
 137,510 4.49 4.56 4.39 0 0 0
18/01/2019
4.49
 570,110 4.47 4.51 4.41 0 0 0
17/01/2019
4.47
 584,630 4.49 4.49 4.43 0 0 0
16/01/2019
4.49
 136,820 4.50 4.56 4.38 0 0 0
15/01/2019
4.50
 751,350 4.39 4.51 4.30 0 0 0
14/01/2019
4.39
 789,840 4.38 4.43 4.26 0 0 0
11/01/2019
4.38
 898,210 4.38 4.41 4.27 0 100 -0.0
10/01/2019
4.38
 678,040 4.27 4.45 4.27 0 0 0
09/01/2019
4.27
 669,450 4.37 4.38 4.27 0 0 0
08/01/2019
4.37
 848,870 4.37 4.44 4.31 0 0 0
07/01/2019
4.37
 982,230 4.26 4.45 4.18 0 0 0
04/01/2019
4.26
 2,040,160 4.28 4.28 4.11 0 0 0
03/01/2019
4.28
 1,079,920 4.28 4.43 4.18 0 0 0
02/01/2019
4.28
 1,639,150 4.45 4.49 4.19 0 0 0
28/12/2018
4.45
 1,615,360 4.47 4.55 4.25 0 5,000 -0.0
27/12/2018
4.47
 1,058,750 4.43 4.48 4.26 0 0 0
26/12/2018
4.43
 1,500,770 4.47 4.49 4.18 0 0 0
25/12/2018
4.47
 419,380 4.45 4.51 4.32 0 0 0
24/12/2018
4.45
 521,950 4.40 4.57 4.40 0 0 0
21/12/2018
4.40
 1,775,720 4.64 4.64 4.38 0 900 -0.0
20/12/2018
4.64
 777,840 4.65 4.65 4.52 0 0 0
19/12/2018
4.65
 1,054,810 4.62 4.65 4.51 0 0 0
18/12/2018
4.62
 1,137,830 4.58 4.64 4.34 0 0 0
17/12/2018
4.58
 545,640 4.54 4.58 4.54 0 0 0
14/12/2018
4.54
 1,369,970 4.50 4.58 4.25 0 0 0
13/12/2018
4.50
 755,700 4.41 4.51 4.41 7,000 0 0.0
12/12/2018
4.41
 970,830 4.37 4.44 4.23 0 0 0
11/12/2018
4.37
 1,169,020 4.20 4.38 4.20 0 0 0
10/12/2018
4.20
 880,900 4.24 4.25 4.20 0 0 0
07/12/2018
4.24
 341,570 4.23 4.27 4.19 0 0 0
06/12/2018
4.23
 311,440 4.20 4.23 4.20 0 0 0
05/12/2018
4.20
 349,360 4.27 4.27 4.20 0 0 0
04/12/2018
4.27
 373,240 4.28 4.28 4.18 0 0 0
03/12/2018
4.28
 427,530 4.18 4.29 4.18 0 0 0
30/11/2018
4.18
 251,490 4.20 4.24 4.18 0 0 0
29/11/2018
4.20
 205,190 4.30 4.31 4.13 0 0 0
28/11/2018
4.30
 1,159,490 4.07 4.31 4.07 0 0 0
27/11/2018
4.07
 516,060 4.24 4.25 4.07 0 0 0
26/11/2018
4.24
 1,280,180 4.23 4.25 3.94 0 0 0
23/11/2018
4.23
 384,610 4.14 4.26 4.14 0 0 0
22/11/2018
4.14
 658,640 4.23 4.37 4.04 0 0 0
21/11/2018
4.23
 37,410 4.18 4.25 4.11 0 0 0
20/11/2018
4.18
 55,330 4.12 4.18 4.11 0 0 0
19/11/2018
4.12
 170,470 4.11 4.21 4.11 0 0 0
16/11/2018
4.11
 536,270 4.28 4.37 4.04 0 0 0
15/11/2018
4.28
 165,200 4.08 4.36 4.11 0 0 0
14/11/2018
4.08
 388,890 4.37 4.41 4.08 0 0 0
13/11/2018
4.37
 139,020 4.36 4.45 4.36 0 0 0
12/11/2018
4.36
 270,220 4.36 4.50 4.32 0 0 0
09/11/2018
4.36
 145,180 4.40 4.58 4.35 0 0 0
08/11/2018
4.40
 188,620 4.58 4.58 4.40 0 0 0
07/11/2018
4.58
 203,320 4.58 4.60 4.45 0 0 0
06/11/2018
4.58
 1,011,340 4.35 4.58 4.33 0 0 0
05/11/2018
4.35
 199,940 4.33 4.41 4.28 0 0 0
02/11/2018
4.33
 793,120 4.24 4.35 4.28 0 0 0
01/11/2018
4.24
 197,060 4.26 4.27 4.18 0 0 0
31/10/2018
4.26
 338,290 4.31 4.41 4.25 0 1,950 -0.0
30/10/2018
4.31
 434,050 4.31 4.45 4.23 0 0 0
29/10/2018
4.31
 260,250 4.31 4.33 4.25 0 0 0
26/10/2018
4.31
 411,480 4.23 4.51 4.18 0 0 0
25/10/2018
4.23
 369,360 4.33 4.33 4.18 0 0 0
24/10/2018
4.33
 475,850 4.31 4.33 4.25 0 0 0
23/10/2018
4.31
 975,950 4.33 4.33 4.23 0 0 0
22/10/2018
4.33
 579,790 4.34 4.37 4.31 0 0 0
19/10/2018
4.34
 433,040 4.43 4.43 4.32 10 0 0.0
18/10/2018
4.43
 509,640 4.40 4.48 4.38 0 0 0
17/10/2018
4.40
 634,910 4.45 4.50 4.40 0 0 0
16/10/2018
4.45
 526,010 4.35 4.45 4.32 0 0 0
15/10/2018
4.35
 270,850 4.50 4.50 4.31 0 8,870 -0.1
12/10/2018
4.50
 140,670 4.55 4.55 4.23 0 0 0
11/10/2018
4.55
 376,900 4.65 4.65 4.38 0 0 0
10/10/2018
4.65
 834,050 4.41 4.66 4.39 0 3,010 -0.0
09/10/2018
4.41
 429,890 4.28 4.41 4.28 0 0 0
08/10/2018
4.28
 170,570 4.28 4.31 4.21 0 25,000 -0.2
05/10/2018
4.28
 468,780 4.24 4.28 4.15 0 0 0
04/10/2018
4.24
 524,900 4.21 4.24 4.20 0 0 0
03/10/2018
4.21
 500,310 4.28 4.28 4.19 0 0 0
02/10/2018
4.28
 631,270 4.30 4.33 4.23 0 0 0
01/10/2018
4.30
 843,360 4.23 4.33 4.25 0 0 0
28/09/2018
4.23
 844,520 4.15 4.31 4.12 0 18,000 -0.1
27/09/2018
4.15
 591,080 4.12 4.17 4.11 0 0 0
26/09/2018
4.12
 585,550 4.13 4.13 4.10 0 0 0
25/09/2018
4.13
 438,190 4.13 4.14 4.08 0 0 0
24/09/2018
4.13
 584,950 4.14 4.17 4.11 0 0 0
21/09/2018
4.14
 507,230 4.18 4.18 4.14 0 0 0
20/09/2018
4.18
 622,470 4.18 4.19 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |