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)
14/02/2017
4.36
 387,830 4.35 4.36 4.34 0 0 0
13/02/2017
4.35
 569,460 4.35 4.36 4.32 0 12,000 -0.1
10/02/2017
4.35
 338,800 4.36 4.37 4.34 0 3,510 -0.0
09/02/2017
4.36
 335,380 4.35 4.38 4.34 0 6,490 -0.1
08/02/2017
4.35
 382,740 4.37 4.39 4.34 0 0 0
07/02/2017
4.37
 634,060 4.42 4.46 4.36 0 0 0
06/02/2017
4.42
 337,610 4.45 4.46 4.42 0 0 0
03/02/2017
4.45
 478,050 4.37 4.49 4.42 0 0 0
02/02/2017
4.37
 154,730 4.37 4.38 4.36 1,000 0 0.0
25/01/2017
4.37
 408,110 4.37 4.38 4.33 0 0 0
24/01/2017
4.37
 352,230 4.37 4.39 4.32 0 0 0
23/01/2017
4.37
 441,700 4.45 4.49 4.36 0 0 0
20/01/2017
4.45
 390,560 4.51 4.52 4.43 0 0 0
19/01/2017
4.51
 302,160 4.53 4.54 4.48 0 0 0
18/01/2017
4.53
 533,280 4.51 4.57 4.51 0 0 0
17/01/2017
4.51
 671,470 4.48 4.54 4.44 0 0 0
16/01/2017
4.48
 973,920 4.59 4.59 4.48 2,000 0 0.0
13/01/2017
4.59
 794,320 4.61 4.62 4.58 0 0 0
12/01/2017
4.61
 773,340 4.61 4.62 4.59 0 300 -0.0
11/01/2017
4.61
 1,120,990 4.62 4.66 4.59 0 0 0
10/01/2017
4.62
 1,215,050 4.54 4.63 4.54 0 0 0
09/01/2017
4.54
 927,410 4.52 4.56 4.52 0 0 0
06/01/2017
4.52
 736,300 4.51 4.57 4.51 21,000 0 0.2
05/01/2017
4.51
 660,610 4.53 4.53 4.49 0 242,340 -2.1
04/01/2017
4.53
 638,300 4.56 4.59 4.51 1,100 0 0.0
03/01/2017
4.56
 947,090 4.46 4.58 4.45 0 3,400 -0.0
30/12/2016
4.46
 601,180 4.44 4.48 4.41 0 0 0
29/12/2016
4.44
 1,236,310 4.33 4.46 4.33 0 0 0
28/12/2016
4.33
 413,490 4.36 4.37 4.30 0 0 0
27/12/2016
4.36
 827,100 4.30 4.41 4.28 0 0 0
26/12/2016
4.30
 696,380 4.19 4.30 4.19 0 0 0
23/12/2016
4.19
 259,040 4.19 4.22 4.16 0 0 0
22/12/2016
4.19
 289,700 4.19 4.20 4.16 0 10 -0
21/12/2016
4.19
 287,070 4.26 4.27 4.19 0 0 0
20/12/2016
4.26
 791,320 4.22 4.32 4.21 0 0 0
19/12/2016
4.22
 483,110 4.11 4.22 4.11 0 0 0
16/12/2016
4.11
 238,830 4.11 4.13 4.06 0 0 0
15/12/2016
4.11
 155,530 4.11 4.14 4.06 0 0 0
14/12/2016
4.11
 266,890 4.05 4.12 4.03 0 0 0
13/12/2016
4.05
 290,410 4.09 4.13 4.03 0 0 0
12/12/2016
4.09
 258,820 4.14 4.14 4.06 0 0 0
09/12/2016
4.14
 195,340 4.15 4.20 4.14 0 0 0
08/12/2016
4.15
 324,060 4.12 4.16 4.11 0 0 0
07/12/2016
4.12
 536,900 4.11 4.16 4.09 0 0 0
06/12/2016
4.11
 273,180 4.13 4.13 4.06 0 0 0
05/12/2016
4.13
 204,850 4.14 4.17 4.12 0 0 0
02/12/2016
4.14
 161,780 4.20 4.20 4.14 0 0 0
01/12/2016
4.20
 528,860 4.17 4.26 4.18 0 0 0
30/11/2016
4.17
 638,640 4.11 4.18 4.09 0 0 0
29/11/2016
4.11
 343,750 4.06 4.11 4.05 0 0 0
28/11/2016
4.06
 249,090 4.10 4.10 4.02 0 7,500 -0.1
25/11/2016
4.10
 136,580 4.15 4.15 4.10 0 0 0
24/11/2016
4.15
 421,950 4.13 4.22 4.12 0 0 0
23/11/2016
4.13
 336,470 4.09 4.15 4.06 0 0 0
22/11/2016
4.09
 180,530 4.05 4.10 4.07 30,000 0 0.2
21/11/2016
4.05
 205,290 4.01 4.07 4.01 0 57,600 -0.4
18/11/2016
4.01
 211,380 3.97 4.03 3.97 0 47,130 -0.4
17/11/2016
3.97
 296,240 4.01 4.02 3.97 0 104,730 -0.8
16/11/2016
4.01
 298,130 3.99 4.05 3.95 9,500 36,960 -0.2
15/11/2016
3.99
 561,280 4.12 4.14 3.98 0 43,480 -0.3
14/11/2016
4.12
 267,460 4.23 4.25 4.11 0 51,150 -0.4
11/11/2016
4.23
 119,640 4.28 4.30 4.22 0 9,000 -0.1
10/11/2016
4.28
 204,550 4.25 4.33 4.24 0 38,890 -0.3
09/11/2016
4.25
 370,410 4.29 4.33 3.99 107,080 4,000 0.8
08/11/2016
4.29
 214,790 4.25 4.37 4.25 45,400 43,210 0.0
07/11/2016
4.25
 225,170 4.22 4.27 4.19 60,000 22,740 0.3
04/11/2016
4.22
 245,510 4.27 4.33 4.17 80,000 26,240 0.4
03/11/2016
4.27
 503,310 4.33 4.33 4.18 130,000 39,040 0.7
02/11/2016
4.33
 252,200 4.37 4.43 4.33 70,420 27,090 0.4
01/11/2016
4.37
 211,590 4.37 4.46 4.37 50,000 0 0.4
31/10/2016
4.37
 864,070 4.54 4.54 4.37 230,000 0 1.9
28/10/2016
4.54
 379,240 4.54 4.57 4.46 45,500 0 0.4
27/10/2016
4.54
 165,600 4.54 4.59 4.53 0 0 0
26/10/2016
4.54
 450,760 4.54 4.58 4.50 130,000 0 1.1
25/10/2016
4.54
 378,550 4.50 4.58 4.42 110,000 0 0.9
24/10/2016
4.50
 322,140 4.61 4.64 4.50 89,000 0 0.8
21/10/2016
4.61
 919,290 4.58 4.67 4.59 240,000 0 2.1
20/10/2016
4.58
 797,040 4.40 4.64 4.51 171,000 0 1.5
19/10/2016
4.40
 429,500 4.41 4.43 4.36 100,000 0 0.8
18/10/2016
4.41
 567,070 4.33 4.43 4.25 153,000 0 1.3
17/10/2016
4.33
 509,510 4.48 4.48 4.31 0 0 0
14/10/2016
4.48
 887,810 4.52 4.67 4.48 0 0 0
13/10/2016
4.52
 947,890 4.24 4.53 4.24 70,000 0 0.6
12/10/2016
4.24
 850,030 4.03 4.29 4.03 230,000 0 1.8
11/10/2016
4.03
 372,220 3.97 4.05 3.97 8,500 0 0.1
10/10/2016
3.97
 528,820 3.95 3.99 3.91 0 329,467 -2.4
07/10/2016
3.95
 529,980 3.91 3.95 3.89 0 170,000 -1.2
06/10/2016
3.91
 476,700 3.91 3.99 3.91 0 5,640 -0.0
05/10/2016
3.91
 758,940 3.87 3.99 3.90 0 2,500 -0.0
04/10/2016
3.87
 748,690 4.06 4.06 3.87 0 0 0
03/10/2016
4.06
 336,290 4.06 4.16 4.01 0 840 -0.0
30/09/2016
4.06
 147,660 4.06 4.10 4.01 5,000 0 0.0
29/09/2016
4.06
 1,003,800 4.06 4.16 4.01 0 0 0
28/09/2016
4.06
 140,160 4.17 4.20 4.06 0 0 0
27/09/2016
4.17
 235,180 4.17 4.18 4.09 840 0 0.0
26/09/2016
4.17
 391,080 4.22 4.27 4.14 0 0 0
23/09/2016
4.22
 718,020 4.15 4.24 4.17 0 0 0
22/09/2016
4.15
 566,790 4.06 4.22 4.02 0 0 0
21/09/2016
4.06
 416,880 4.06 4.09 4.03 11,000 5,000 0.0
20/09/2016
4.06
 396,600 3.95 4.11 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |