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)
27/11/2023
13.90
 980,300 13.80 13.90 13.65 0 2,100 -0.0
24/11/2023
13.80
 118,200 13.80 13.80 13.60 0 0 0
23/11/2023
13.80
 883,600 13.85 13.85 13.65 7,300 0 0.1
22/11/2023
13.85
 325,200 13.85 13.85 13.60 2,400 0 0.0
21/11/2023
13.85
 365,900 13.80 13.90 13.75 8,600 0 0.1
20/11/2023
13.80
 213,700 13.85 13.90 13.75 1,900 0 0.0
17/11/2023
13.85
 353,900 13.95 13.95 13.70 2,400 0 0.0
16/11/2023
13.95
 133,300 13.95 13.95 13.70 0 0 0
15/11/2023
13.95
 333,800 13.80 13.95 13.80 10,900 0 0.2
14/11/2023
13.80
 103,600 13.75 13.80 13.65 0 0 0
13/11/2023
13.75
 259,200 13.85 13.90 13.65 0 0 0
10/11/2023
13.85
 106,200 13.90 13.90 13.60 0 800 -0.0
09/11/2023
13.90
 125,300 13.80 13.90 13.75 0 100 -0.0
08/11/2023
13.80
 520,100 13.80 13.80 13.60 200 100 0.0
07/11/2023
13.80
 110,800 13.80 13.80 13.55 0 0 0
06/11/2023
13.80
 115,500 13.75 13.80 13.60 0 0 0
03/11/2023
13.75
 188,100 13.80 13.90 13.75 0 0 0
02/11/2023
13.80
 4,896,900 13.90 13.90 13.75 0 100 -0.0
01/11/2023
13.90
 5,684,300 13.60 13.90 13.55 100 0 0.0
31/10/2023
13.60
 145,100 13.90 13.90 13.55 1,600 0 0.0
30/10/2023
13.90
 414,800 13.85 13.90 13.60 100 0 0.0
27/10/2023
13.85
 104,800 13.90 13.90 13.55 0 0 0
26/10/2023
13.90
 139,600 13.90 13.90 13.30 400 2,200 -0.0
25/10/2023
13.90
 325,500 13.85 13.90 13.70 100 0 0.0
24/10/2023
13.85
 378,900 13.85 14 13.70 0 0 0
23/10/2023
13.85
 230,500 13.85 13.85 13.50 0 6,100 -0.1
20/10/2023
13.85
 129,600 13.90 13.90 13.60 0 0 0
19/10/2023
13.90
 272,800 13.80 13.90 13.30 0 22,800 -0.3
18/10/2023
13.80
 306,700 13.80 13.80 13.50 0 1,300 -0.0
17/10/2023
13.80
 292,400 13.85 13.85 13.60 0 0 0
16/10/2023
13.85
 188,700 13.75 13.85 13.70 6,200 0 0.1
13/10/2023
13.75
 120,400 13.70 13.75 13.55 10,700 0 0.1
12/10/2023
13.70
 436,600 13.75 13.75 13.65 1,100 0 0.0
11/10/2023
13.75
 424,300 13.75 13.80 13.65 0 2,000 -0.0
10/10/2023
13.75
 394,200 13.90 13.90 13.55 0 0 0
09/10/2023
13.90
 357,100 13.90 14 13.65 0 7,600 -0.1
06/10/2023
13.90
 172,100 13.90 14 13.60 0 900 -0.0
05/10/2023
13.90
 394,900 13.90 13.90 13.55 0 1,400 -0.0
04/10/2023
13.90
 422,400 13.90 13.90 13.60 0 0 0
03/10/2023
13.90
 618,000 13.65 13.90 13.10 1,500 3,300 -0.0
02/10/2023
13.65
 336,500 13.65 13.65 13.60 0 1,800 -0.0
29/09/2023
13.65
 131,500 13.65 13.65 13.50 0 0 0
28/09/2023
13.65
 260,800 13.70 13.70 13.45 0 1,000 -0.0
27/09/2023
13.70
 327,900 13.70 13.70 13.10 0 13,300 -0.2
26/09/2023
13.70
 239,200 13.70 13.75 13.60 0 3,800 -0.1
25/09/2023
13.70
 174,000 13.50 13.70 13.50 0 400 -0.0
22/09/2023
13.50
 277,800 13.90 13.90 13.50 11,200 5,800 0.1
21/09/2023
13.90
 213,700 13.85 13.90 13.75 4,800 0 0.1
20/09/2023
13.85
 470,000 13.85 13.90 13.65 10,700 3,000 0.1
19/09/2023
13.85
 431,000 13.70 13.85 13.70 0 0 0
18/09/2023
13.70
 584,800 13.70 13.80 13.60 0 0 0
15/09/2023
13.70
 117,500 13.80 13.80 13.70 200 1,100 -0.0
14/09/2023
13.80
 211,000 13.90 14.10 13.75 0 2,300 -0.0
13/09/2023
13.90
 229,900 14.20 14.20 13.90 11,500 0 0.2
12/09/2023
14.20
 380,400 14.30 14.30 13.95 2,500 2,000 0.0
11/09/2023
14.30
 261,000 14.45 14.45 14.10 2,000 0 0.0
08/09/2023
14.45
 236,700 14.45 14.45 13.95 1,800 0 0.0
07/09/2023
14.45
 230,400 14.45 14.45 14.10 8,700 0 0.1
06/09/2023
14.45
 174,400 14.50 14.50 13.85 5,500 400 0.1
05/09/2023
14.50
 271,500 14.60 14.70 14.20 7,300 0 0.1
31/08/2023
14.60
 154,600 14.50 14.70 14.10 23,700 1,200 0.3
30/08/2023
14.50
 250,500 14.55 14.75 14.30 4,900 0 0.1
29/08/2023
14.55
 1,455,600 13.80 14.55 13.70 14,300 0 0.2
28/08/2023
13.80
 232,500 13.70 13.80 13.70 6,100 0 0.1
25/08/2023
13.70
 176,700 13.75 13.75 13.70 4,700 0 0.1
24/08/2023
13.75
 143,700 13.85 13.85 13.45 3,500 0 0.0
23/08/2023
13.85
 115,500 13.85 13.85 13.70 0 0 0
22/08/2023
13.85
 273,300 13.90 13.90 13.55 0 0 0
21/08/2023
13.90
 350,400 13.90 13.90 13.50 0 7,100 -0.1
18/08/2023
13.90
 154,800 13.90 13.90 13.50 5,700 500 0.1
17/08/2023
13.90
 190,400 13.90 13.90 13.65 6,100 0 0.1
16/08/2023
13.90
 246,500 13.90 14 13.70 2,100 0 0.0
15/08/2023
13.90
 289,600 13.70 13.90 13.65 0 0 0
14/08/2023
13.70
 376,300 13.70 13.85 13.70 0 1,800 -0.0
11/08/2023
13.70
 123,800 13.70 13.70 13.55 0 0 0
10/08/2023
13.70
 127,600 13.65 13.70 13.60 0 0 0
09/08/2023
13.65
 123,900 13.75 13.75 13.65 6,700 0 0.1
08/08/2023
13.75
 184,100 13.80 13.80 13.70 2,400 0 0.0
07/08/2023
13.80
 171,500 13.80 13.80 13.75 400 0 0.0
04/08/2023
13.80
 234,600 13.90 13.90 13.75 0 0 0
03/08/2023
13.90
 482,200 13.65 13.90 13.60 0 0 0
02/08/2023
13.65
 293,100 13.65 13.70 13.65 1,600 0 0.0
01/08/2023
13.65
 173,300 13.65 13.70 13.65 3,300 800 0.0
31/07/2023
13.65
 278,900 13.65 13.70 13.60 0 0 0
28/07/2023
13.65
 160,100 13.90 13.90 13.60 0 0 0
27/07/2023
13.90
 265,000 13.80 13.90 13.60 3,200 0 0.0
26/07/2023
13.80
 146,600 13.80 13.80 13.60 0 0 0
25/07/2023
13.80
 256,700 13.90 13.90 13.60 800 0 0.0
24/07/2023
13.90
 190,600 13.65 13.90 13.60 900 0 0.0
21/07/2023
13.65
 252,000 13.60 13.70 13.50 1,700 0 0.0
20/07/2023
13.60
 282,200 13.70 13.75 13.60 1,100 0 0.0
19/07/2023
13.70
 325,700 13.90 13.90 13.70 9,200 0 0.1
18/07/2023
13.90
 373,000 13.90 13.90 13.60 1,900 0 0.0
17/07/2023
13.90
 195,900 13.65 13.90 13.50 0 0 0
14/07/2023
13.65
 407,000 13.30 13.65 13 3,100 7,100 -0.1
13/07/2023
13.30
 309,300 12.95 13.30 12.65 0 4,000 -0.1
12/07/2023
12.95
 157,900 12.95 12.95 12.60 800 1,300 -0.0
11/07/2023
12.95
 187,500 13 13 12.75 500 3,000 -0.0
10/07/2023
13
 504,300 12.95 13 12.50 0 2,300 -0.0
07/07/2023
12.95
 561,300 13 13 12.50 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |