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)
27/04/2016
5.39
 1,067,200 5.44 5.44 5.25 0 0 0
26/04/2016
5.44
 1,767,340 5.39 5.48 5.25 70 0 0.0
25/04/2016
5.39
 2,635,840 5.15 5.44 5.15 0 0 0
22/04/2016
5.15
 1,466,730 5.20 5.29 5.15 0 0 0
21/04/2016
5.20
 1,099,800 5.15 5.29 5.15 0 0 0
20/04/2016
5.15
 807,700 5.20 5.25 5.05 230 0 0.0
19/04/2016
5.20
 1,055,600 5.34 5.34 5.10 28,190 500,000 -5.1
15/04/2016
5.34
 1,758,090 5.34 5.53 5.29 20,000 0 0.2
14/04/2016
5.34
 1,722,240 5.10 5.34 5.05 0 0 0
13/04/2016
5.10
 1,460,130 5.20 5.25 5.05 0 0 0
12/04/2016
5.20
 900,560 5.39 5.39 5.20 0 0 0
11/04/2016
5.39
 1,123,990 5.29 5.48 5.25 250 0 0.0
08/04/2016
5.29
 688,790 5.25 5.29 5.20 0 0 0
07/04/2016
5.25
 1,305,060 5.20 5.39 5.20 0 0 0
06/04/2016
5.20
 1,055,410 5.15 5.25 5.05 7,000 0 0.1
05/04/2016
5.15
 684,460 5.15 5.20 5.05 0 0 0
04/04/2016
5.15
 484,610 5.20 5.20 5.10 0 0 0
01/04/2016
5.20
 1,744,680 4.96 5.25 4.96 0 0 0
31/03/2016
4.96
 841,440 5.05 5.10 4.96 0 0 0
30/03/2016
5.05
 1,291,130 5.10 5.20 5.01 8,000 0 0.1
29/03/2016
5.10
 925,420 5.29 5.34 5.10 0 0 0
28/03/2016
5.29
 746,330 5.25 5.29 5.15 0 0 0
25/03/2016
5.25
 1,460,220 5.39 5.44 5.20 0 0 0
24/03/2016
5.39
 3,134,230 5.67 5.72 5.34 0 415,750 -4.8
23/03/2016
5.67
 2,397,610 5.82 5.91 5.67 600 0 0.0
22/03/2016
5.82
 1,792,330 5.82 5.82 5.67 0 1,500 -0.0
21/03/2016
5.82
 2,328,220 5.86 6.01 5.77 0 5,000 -0.1
18/03/2016
5.86
 1,623,480 5.86 5.96 5.82 0 1,500 -0.0
17/03/2016
5.86
 1,379,460 5.91 6.10 5.86 0 0 0
16/03/2016
5.91
 1,222,600 5.91 6.06 5.82 5,000 4,000 0.0
15/03/2016
5.91
 1,385,300 5.91 5.96 5.77 0 0 0
14/03/2016
5.91
 1,078,850 6.06 6.10 5.91 5,000 0 0.1
11/03/2016
6.06
 1,931,130 6.15 6.25 6.06 6,200 6,000 0.0
10/03/2016
6.15
 1,260,430 6.06 6.15 6.01 7,550 0 0.1
09/03/2016
6.06
 1,094,360 6.10 6.20 5.96 0 0 0
08/03/2016
6.10
 3,341,480 6.06 6.20 5.91 0 3,020 -0.0
07/03/2016
6.06
 2,796,610 6.25 6.29 6.06 0 4,000 -0.1
04/03/2016
6.25
 2,205,330 6.34 6.44 6.20 0 3,000 -0.0
03/03/2016
6.34
 1,983,240 6.25 6.44 6.20 33,950 3,000 0.4
02/03/2016
6.25
 1,642,490 6.25 6.34 6.15 7,050 0 0.1
01/03/2016
6.25
 1,593,060 6.25 6.39 6.20 0 0 0
29/02/2016
6.25
 1,925,110 6.39 6.53 6.25 2,000 0 0.0
26/02/2016
6.39
 3,376,490 6.06 6.39 6.06 5,000 0 0.1
25/02/2016
6.06
 2,309,990 6.01 6.20 5.96 1,000 2,000 -0.0
24/02/2016
6.01
 2,237,340 5.86 6.06 5.77 1,000 1,000 0.0
23/02/2016
5.86
 3,319,320 6.06 6.10 5.82 0 4,000 -0.1
22/02/2016
6.06
 2,643,720 5.82 6.10 5.77 0 0 0
19/02/2016
5.82
 3,080,790 5.58 5.86 5.48 0 0 0
18/02/2016
5.58
 4,394,950 5.39 5.63 5.29 150,000 10 1.7
17/02/2016
5.39
 981,570 5.44 5.48 5.34 0 0 0
16/02/2016
5.44
 1,300,700 5.48 5.58 5.44 1,000 0 0.0
15/02/2016
5.48
 1,137,010 5.39 5.48 5.29 1,000 0 0.0
05/02/2016
5.39
 1,275,700 5.48 5.58 5.39 2,000 0 0.0
04/02/2016
5.48
 2,051,070 5.44 5.63 5.39 2,050 0 0.0
03/02/2016
5.44
 1,323,060 5.48 5.48 5.25 0 0 0
02/02/2016
5.48
 1,369,840 5.63 5.67 5.44 0 0 0
01/02/2016
5.63
 2,504,020 5.48 5.77 5.53 1,000 0 0.0
29/01/2016
5.48
 3,389,300 5.15 5.48 5.05 1,950 0 0.0
28/01/2016
5.15
 1,602,190 5.20 5.25 5.10 0 0 0
27/01/2016
5.20
 2,377,540 5.10 5.25 5.05 0 0 0
26/01/2016
5.10
 896,910 5.20 5.20 5.01 0 0 0
25/01/2016
5.20
 2,449,040 4.96 5.29 4.96 0 0 0
22/01/2016
4.96
 2,383,080 4.96 5.05 4.77 1,000 9,500 -0.1
21/01/2016
4.96
 1,809,870 4.96 5.05 4.77 95,930 0 1.0
20/01/2016
4.96
 1,443,390 5.20 5.20 4.96 0 0 0
19/01/2016
5.20
 1,375,720 4.96 5.20 4.91 109,500 0 1.2
18/01/2016
4.96
 1,876,580 5.15 5.15 4.82 0 0 0
15/01/2016
5.15
 1,693,190 5.20 5.25 5.05 0 0 0
14/01/2016
5.20
 1,115,980 5.20 5.20 5.05 0 0 0
13/01/2016
5.20
 1,091,660 5.29 5.39 5.20 0 0 0
12/01/2016
5.29
 933,620 5.15 5.34 5.10 0 10,000 -0.1
11/01/2016
5.15
 2,017,110 5.15 5.15 4.96 0 0 0
08/01/2016
5.15
 2,930,220 5.44 5.44 5.15 0 0 0
07/01/2016
5.44
 2,764,290 5.48 5.48 5.20 0 0 0
06/01/2016
5.48
 1,718,100 5.44 5.48 5.29 0 0 0
05/01/2016
5.44
 3,053,530 5.34 5.44 5.15 0 0 0
04/01/2016
5.34
 2,241,780 5.58 5.63 5.34 0 3,000 -0.0
31/12/2015
5.58
 2,519,140 5.58 5.63 5.39 0 0 0
30/12/2015
5.58
 1,585,980 5.53 5.58 5.39 0 0 0
29/12/2015
5.53
 3,566,890 5.25 5.53 4.91 4,000 0 0.0
28/12/2015
5.25
 2,069,100 5.63 5.63 5.25 5,000 0 0.1
25/12/2015
5.63
 2,255,900 5.72 5.72 5.58 0 0 0
24/12/2015
5.72
 1,405,180 5.72 5.77 5.63 0 0 0
23/12/2015
5.72
 1,064,810 5.72 5.72 5.58 0 0 0
22/12/2015
5.72
 1,676,270 5.67 5.77 5.58 0 13,500 -0.2
21/12/2015
5.67
 1,374,780 5.91 5.91 5.67 0 7,000 -0.1
18/12/2015
5.91
 1,247,460 6.01 6.01 5.82 0 2,000 -0.0
17/12/2015
6.01
 1,482,070 5.96 6.06 5.86 2,000 40,010 -0.5
16/12/2015
5.96
 2,502,500 5.82 6.01 5.67 17,000 0 0.2
15/12/2015
5.82
 1,449,690 5.67 5.91 5.67 6,700 0 0.1
14/12/2015
5.67
 1,457,380 5.44 5.77 5.44 4,010 0 0.0
11/12/2015
5.44
 3,295,620 5.48 5.48 5.20 5,740 0 0.1
10/12/2015
5.48
 1,126,750 5.86 5.86 5.48 2,000 0 0.0
09/12/2015
5.86
 503,500 5.96 5.96 5.67 23,050 0 0.3
08/12/2015
5.96
 1,612,320 5.96 6.06 5.58 38,000 0 0.4
07/12/2015
5.96
 1,107,250 6.39 6.48 5.96 27,000 0 0.3
04/12/2015
6.39
 1,623,160 6.87 6.91 6.39 20,000 0 0.3
03/12/2015
6.87
 680,770 6.91 6.96 6.58 13,000 0 0.2
02/12/2015
6.91
 1,152,010 6.96 7.20 6.53 25,210 0 0.4
01/12/2015
6.96
 496,820 7.44 7.44 6.96 18,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |