CTCP Quốc tế Sơn Hà (shi)

14.90
0
(0%)
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
(2024-08-19) 		0.05 0.34% 6,047,300 -22,500 -0.3
14.70
15
14.90
2 tháng
(2024-07-22) 		0.10 0.68% 12,327,900 -90,700 -1.3
14.70
15
14.90
3 tháng
(2024-06-20) 		-0.10 -0.67% 18,562,700 -216,500 -3.2
14.70
15.15
14.90
6 tháng
(2024-03-22) 		0 0% 47,129,500 -66,705 -0.9
14.65
15.40
14.90
12 tháng
(2023-09-25) 		1.20 8.76% 100,286,600 66,295 1.3
13.45
15.50
14.90
24 tháng
(2022-09-29) 		0 0% 213,625,800 22,390 0.6
12.85
16.20
14.90
36 tháng
(2021-10-04) 		-0.01 -0.05% 364,287,300 35,423 -1.0
12.82
19.12
14.90
60 tháng
(2019-10-15) 		8.09 118.91% 737,748,050 -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)
24/04/2024
14.95
 493,800 15 15 14.70 200 2,200 -0.0
23/04/2024
14.90
 703,000 14.80 14.90 14.70 0 1,900 -0.0
22/04/2024
14.95
 743,000 14.70 14.95 14.70 0 700 -0.0
19/04/2024
14.80
 300,200 14.70 14.80 14.65 0 2,200 -0.0
17/04/2024
14.95
 174,000 15 15 14.70 0 5,200 -0.1
16/04/2024
14.95
 835,100 15 15 14.70 5,500 9,700 -0.1
15/04/2024
14.90
 521,300 14.70 14.95 14.70 2,600 0 0.0
12/04/2024
15
 628,900 14.95 15 14.85 14,900 200 0.2
11/04/2024
15
 302,700 14.95 15 14.80 300 0 0.0
10/04/2024
15
 602,600 14.95 15 14.75 200 900 -0.0
09/04/2024
15
 609,200 14.95 15 14.90 0 100 -0.0
08/04/2024
14.90
 890,500 14.75 14.95 14.75 0 0 0
05/04/2024
14.95
 664,800 14.60 14.95 14.60 100 1,600 -0.0
04/04/2024
14.90
 300,900 14.90 14.90 14.80 0 500 -0.0
03/04/2024
15
 461,000 15.10 15.10 14.75 11,600 0 0.2
02/04/2024
14.90
 413,800 14.95 15.25 14.90 11,400 0 0.2
01/04/2024
14.90
 653,900 14.75 14.90 14.75 37,200 0 0.5
29/03/2024
14.90
 340,800 14.75 14.90 14.75 3,900 0 0.1
28/03/2024
14.90
 517,500 14.70 14.90 14.70 0 0 0
27/03/2024
14.90
 222,400 14.70 14.90 14.70 0 100 -0.0
26/03/2024
14.95
 225,300 14.65 14.95 14.60 0 1,800 -0.0
25/03/2024
14.90
 465,700 14.90 14.90 14.65 3,900 1,900 0.0
22/03/2024
14.90
 335,200 14.90 14.90 14.60 0 900 -0.0
21/03/2024
14.90
 337,300 14.80 14.90 14.50 0 1,000 -0.0
20/03/2024
14.80
 198,300 14.60 14.80 14.15 200 1,900 -0.0
19/03/2024
14.60
 289,600 14.75 14.75 14.40 0 1,100 -0.0
18/03/2024
14.75
 452,700 14.90 14.90 14.30 0 10,500 -0.2
15/03/2024
14.90
 109,900 14.95 14.95 14.55 0 6,200 -0.1
14/03/2024
14.95
 228,700 15 15 14.45 2,400 6,500 -0.1
13/03/2024
15
 340,900 15 15.05 14.70 27,800 0 0.4
12/03/2024
15
 475,200 15 15 14.65 1,800 0 0.0
11/03/2024
15
 248,200 15 15 14.70 10,300 0 0.2
08/03/2024
15
 440,000 15.25 15.25 14.80 14,800 0 0.2
07/03/2024
15.25
 643,100 15.30 15.45 15.10 13,700 0 0.2
06/03/2024
15.30
 826,900 15.15 15.30 14.80 7,100 0 0.1
05/03/2024
15.15
 460,500 14.80 15.15 14.70 28,000 1,600 0.4
04/03/2024
14.80
 531,300 14.90 14.90 14.70 8,900 1,500 0.1
01/03/2024
14.90
 351,500 15 15 14.65 5,600 9,600 -0.1
29/02/2024
15
 391,700 15.20 15.20 14.15 3,800 2,600 0.0
28/02/2024
15.20
 801,400 15.40 15.40 15.10 27,400 0 0.4
27/02/2024
15.40
 566,000 15.40 15.40 15.15 9,900 0 0.2
26/02/2024
15.40
 791,800 15.50 15.55 15.25 4,700 0 0.1
23/02/2024
15.50
 441,000 15.50 15.60 15.20 21,600 6,100 0.2
22/02/2024
15.50
 928,800 15.20 15.60 15.15 73,100 0 1.1
21/02/2024
15.20
 292,900 14.80 15.50 14.50 26,400 0 0.4
20/02/2024
14.80
 681,700 13.90 14.80 13.85 32,500 0 0.5
19/02/2024
13.90
 249,300 13.90 13.90 13.60 5,500 0 0.1
16/02/2024
13.90
 172,300 13.45 13.90 13.40 0 2,100 -0.0
15/02/2024
13.45
 240,400 13.60 13.60 13.45 1,400 800 0.0
07/02/2024
13.60
 74,900 13.60 13.60 13.45 0 1,300 -0.0
06/02/2024
13.60
 3,900 13.55 13.60 13.45 0 0 0
05/02/2024
13.55
 122,700 13.55 13.55 13.45 0 1,300 -0.0
02/02/2024
13.55
 170,100 13.55 13.55 13.40 0 0 0
01/02/2024
13.55
 230,100 13.55 13.60 13.45 0 0 0
31/01/2024
13.55
 390,400 13.60 13.60 13.40 0 0 0
30/01/2024
13.60
 636,200 13.55 13.60 13.40 0 0 0
29/01/2024
13.55
 251,800 13.60 13.60 13.30 0 0 0
26/01/2024
13.60
 243,500 13.60 13.60 13.25 5,500 28,900 -0.3
25/01/2024
13.60
 197,000 13.60 13.60 13.35 0 12,500 -0.2
24/01/2024
13.60
 212,300 13.70 13.70 13.45 0 10,600 -0.1
23/01/2024
13.70
 208,500 13.45 13.70 13.40 0 4,600 -0.1
22/01/2024
13.45
 186,000 13.70 13.75 13.45 0 0 0
19/01/2024
13.70
 365,300 13.70 13.70 13.40 0 17,900 -0.2
18/01/2024
13.70
 401,700 13.70 13.70 13.40 0 11,300 -0.2
17/01/2024
13.70
 447,300 13.70 13.80 13.50 200 3,100 -0.0
16/01/2024
13.70
 327,700 13.70 13.75 13.40 0 3,000 -0.0
15/01/2024
13.70
 886,200 13.70 13.70 13.60 0 4,100 -0.1
12/01/2024
13.70
 2,586,400 13.70 13.70 13.55 0 11,900 -0.2
11/01/2024
13.70
 1,195,700 13.70 13.70 13.50 100 6,000 -0.1
10/01/2024
13.70
 103,400 13.70 13.70 13.60 0 0 0
09/01/2024
13.70
 490,400 13.70 13.70 13.55 0 0 0
08/01/2024
13.70
 409,200 13.70 13.70 13.60 0 0 0
05/01/2024
13.70
 207,200 13.70 13.70 13.60 0 0 0
04/01/2024
13.70
 443,800 13.70 13.70 13.50 0 0 0
03/01/2024
13.70
 507,200 13.65 13.70 13.60 0 900 -0.0
02/01/2024
13.65
 181,800 13.60 13.65 13.55 0 100 -0.0
29/12/2023
13.60
 10,400 13.60 13.60 13.55 0 0 0
28/12/2023
13.60
 401,300 13.60 13.60 13.55 0 6,400 -0.1
27/12/2023
13.60
 145,400 13.60 13.65 13.60 0 0 0
26/12/2023
13.60
 233,000 13.80 13.80 13.60 0 0 0
25/12/2023
13.80
 866,100 13.60 13.80 13.55 0 0 0
22/12/2023
13.60
 109,000 13.75 13.75 13.55 0 2,900 -0.0
21/12/2023
13.75
 606,300 13.90 13.90 13.75 0 400 -0.0
20/12/2023
13.90
 333,000 13.70 13.90 13.50 0 4,300 -0.1
19/12/2023
13.70
 112,900 13.70 13.70 13.65 0 5,900 -0.1
18/12/2023
13.70
 456,900 13.70 13.70 13.60 0 2,400 -0.0
15/12/2023
13.70
 103,500 13.80 13.80 13.60 0 100 -0.0
14/12/2023
13.80
 116,500 13.80 13.80 13.55 0 0 0
13/12/2023
13.80
 329,600 13.80 13.80 13.40 2,200 0 0.0
12/12/2023
13.80
 318,700 13.80 13.80 13.80 0 0 0
11/12/2023
13.80
 228,800 13.90 13.90 13.75 100 0 0.0
08/12/2023
13.90
 102,100 13.90 13.95 13.80 1,600 0 0.0
07/12/2023
13.90
 105,800 13.90 13.90 13.70 3,700 0 0.1
06/12/2023
13.90
 386,300 13.85 13.90 13.65 2,400 0 0.0
05/12/2023
13.85
 479,600 13.95 13.95 13.85 2,100 0 0.0
04/12/2023
13.95
 584,000 13.85 13.95 13.65 2,100 0 0.0
01/12/2023
13.85
 110,200 13.70 13.90 13.65 5,000 0 0.1
30/11/2023
13.70
 162,900 13.85 13.85 13.70 10,400 26,900 -0.2
29/11/2023
13.85
 144,500 13.90 13.90 13.80 4,400 0 0.1
28/11/2023
13.90
 181,000 13.90 13.90 13.75 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |