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
(2024-08-20) 		0.15 1.02% 5,742,500 -18,300 -0.3
14.70
15
14.90
2 tháng
(2024-07-22) 		0.10 0.68% 12,549,000 -90,700 -1.3
14.70
15
14.90
3 tháng
(2024-06-21) 		0 0% 18,413,500 -215,500 -3.2
14.70
15.15
14.90
6 tháng
(2024-03-25) 		0 0% 47,015,400 -65,805 -0.9
14.65
15.40
14.90
12 tháng
(2023-09-25) 		1.20 8.76% 100,507,700 66,295 1.3
13.45
15.50
14.90
24 tháng
(2022-09-30) 		0 0% 213,484,900 21,590 0.6
12.85
16.20
14.90
36 tháng
(2021-10-05) 		-0.19 -1.28% 364,292,700 31,923 -1.1
12.82
19.12
14.90
60 tháng
(2019-10-16) 		8.10 119.15% 737,941,010 -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)
14/02/2023
14.40
 647,100 14.20 14.40 14.05 0 13,400 -0.2
13/02/2023
14.20
 221,900 14.40 14.40 14 0 10,300 -0.1
10/02/2023
14.40
 762,000 14.60 14.60 14.20 0 10,100 -0.1
09/02/2023
14.60
 606,600 14.30 14.80 14.35 0 11,700 -0.2
08/02/2023
14.30
 1,239,100 15.25 15.25 14.20 0 40,900 -0.6
07/02/2023
15.25
 881,800 15.40 15.50 15 0 8,300 -0.1
06/02/2023
15.40
 1,024,500 15.50 15.50 15 0 21,400 -0.3
03/02/2023
15.50
 694,100 15.70 15.70 15.45 600 45,600 -0.7
02/02/2023
15.70
 719,600 15.80 15.80 15.40 0 32,700 -0.5
01/02/2023
15.80
 697,800 15.80 15.80 15.55 0 0 0.2
31/01/2023
15.80
 1,933,000 15.80 15.80 15.50 0 0 0.2
30/01/2023
15.80
 652,000 15.95 15.95 15.70 0 0 0.2
27/01/2023
15.95
 1,387,700 15.90 15.95 15.70 14,500 0 0.2
19/01/2023
15.90
 541,000 15.90 16.20 15.30 0 24,300 -0.4
18/01/2023
15.90
 752,100 16.05 16.25 15.50 18,500 0 0.3
17/01/2023
16.05
 1,116,200 16.05 16.15 15.80 27,900 0 0.4
16/01/2023
16.05
 505,500 16.20 16.20 15.90 0 0 0.5
13/01/2023
16.20
 1,736,000 16.10 16.20 15.80 32,700 0 0.5
12/01/2023
16.10
 1,098,400 16 16.10 15.80 200 0 0.0
11/01/2023
16
 1,315,000 16 16.20 15.90 2,900 10 0.0
10/01/2023
16
 1,355,700 15.95 16.20 15.55 13,700 0 0.2
09/01/2023
15.95
 559,200 15.60 16 15.10 9,100 0 0.1
06/01/2023
15.60
 521,600 16.20 16.30 15.60 5,800 0 0.1
05/01/2023
16.20
 678,500 16.20 16.35 16.05 17,500 0 0.3
04/01/2023
16.20
 926,200 15.85 16.75 16.10 8,000 0 0.1
03/01/2023
15.85
 589,600 14.95 15.95 14.75 19,000 10,100 0.1
30/12/2022
14.95
 221,700 15 15 14.85 6,600 302 0.1
29/12/2022
15
 576,500 14.80 15 14.80 24,400 0 0.4
28/12/2022
14.80
 341,900 14.80 14.85 14.70 1,300 0 0.0
27/12/2022
14.80
 331,900 14.80 14.90 14.70 0 0 0.1
26/12/2022
14.80
 418,000 15 15 14.70 0 0 0.1
23/12/2022
15
 474,400 14.80 15 14.65 0 0 0.1
22/12/2022
14.80
 442,700 14.80 14.80 14.65 7,800 0 0.1
21/12/2022
14.80
 713,600 14.75 14.90 14.65 1,100 400 0.0
20/12/2022
14.75
 1,350,700 14.65 14.90 14.65 22,200 0 0.3
19/12/2022
14.65
 2,610,300 15 15 14.65 38,900 0 0.6
16/12/2022
15
 934,400 14.90 15 14.65 9,100 1,900 0.1
15/12/2022
14.90
 3,347,700 14.75 14.90 14.65 22,800 0 0.3
14/12/2022
14.75
 1,100,700 14.75 14.90 14.60 6,500 0 0.1
13/12/2022
14.75
 1,932,900 14.70 14.75 14.50 4,800 0 0.1
12/12/2022
14.70
 605,700 15 15 14.65 700 0 0.0
09/12/2022
15
 263,900 14.50 15 14.50 12,700 0 0.2
08/12/2022
14.50
 690,800 14.55 14.85 14.10 800 0 0.0
07/12/2022
14.55
 408,200 14.95 14.95 14.55 0 1,200 -0.0
06/12/2022
14.95
 476,500 14.70 14.95 14.50 0 1,300 -0.0
05/12/2022
14.70
 469,600 14.75 14.80 14.30 6,600 0 0.1
02/12/2022
14.75
 28,900 14.50 14.75 14.50 8,500 0 0.1
01/12/2022
14.50
 428,600 14.85 14.95 14.50 1,800 1,000 0.0
30/11/2022
14.85
 174,100 15 15 14.70 5,000 0 0.1
29/11/2022
15
 416,900 14.95 15 14.60 100 1,900 -0.0
28/11/2022
14.95
 623,200 14.95 14.95 14.50 0 0 -0.0
25/11/2022
14.95
 586,500 14.90 14.95 14.10 0 1,266 -0.0
24/11/2022
14.90
 407,100 14.75 14.90 13.90 0 4,052 -0.1
23/11/2022
14.75
 578,600 14.40 14.75 13.80 0 9,800 -0.1
22/11/2022
14.40
 144,800 14.80 14.80 14.40 3,100 1,900 0.0
21/11/2022
14.80
 75,500 13.95 14.80 14.40 2,500 300 0.0
18/11/2022
13.95
 709,300 15 15 13.95 9,000 0 0.1
17/11/2022
15
 1,564,300 14.90 15 14.65 2,900 0 0.0
16/11/2022
14.90
 683,700 14.20 14.90 14.10 600 400 0.0
15/11/2022
14.20
 346,700 14.45 14.65 14.20 0 8,100 -0.1
14/11/2022
14.45
 243,600 14.60 14.65 14.45 0 0 -0.0
11/11/2022
14.60
 135,700 15 15 14.60 0 0 -0.0
10/11/2022
15
 910,200 14.55 15 14 0 1,100 -0.0
09/11/2022
14.55
 207,400 14.95 14.95 14.55 0 0 -0.1
08/11/2022
14.95
 403,600 14.60 14.95 14.50 0 0 -0.1
07/11/2022
14.60
 180,700 14.70 15 14.60 0 0 -0.1
04/11/2022
14.70
 246,000 15 15 14.70 0 0 -0.1
03/11/2022
15
 280,300 14.90 15 14.70 0 0 -0.1
02/11/2022
14.90
 590,600 14.95 14.95 14.60 0 0 -0.1
01/11/2022
14.95
 207,600 15 15 14.70 0 3,900 -0.1
31/10/2022
15
 720,400 14.55 15 14.50 0 2,800 -0.0
28/10/2022
14.55
 111,500 14.80 14.90 14.55 0 75 -0.0
27/10/2022
14.80
 359,700 14.95 14.95 14.65 0 1,300 -0.0
26/10/2022
14.95
 218,400 14.70 14.95 14.50 0 12,400 -0.2
25/10/2022
14.70
 277,300 13.95 14.70 13.85 0 2,100 -0.0
24/10/2022
13.95
 293,000 15 15 13.95 0 0 0
21/10/2022
15
 523,600 14.70 15 14.45 0 6,400 -0.1
20/10/2022
14.70
 428,300 14.75 14.75 14.60 0 0 0
19/10/2022
14.75
 364,100 14.70 14.80 14.70 0 6,900 -0.1
18/10/2022
14.70
 369,400 15 15 14.70 0 1,900 -0.0
17/10/2022
15
 566,200 14.65 15 14.65 0 19,300 -0.3
14/10/2022
14.65
 507,100 14.65 14.85 14.65 0 0 -0.3
13/10/2022
14.65
 223,700 14.70 14.80 14.65 0 0 -0.3
12/10/2022
14.70
 925,600 15 15 14.70 0 0 -0.3
11/10/2022
15
 1,163,000 14.95 15 14.75 0 23,000 -0.3
10/10/2022
14.95
 1,025,300 14.65 14.95 14.55 0 17,100 -0.3
07/10/2022
14.65
 392,200 14.65 14.75 14.55 0 27,100 -0.4
06/10/2022
14.65
 972,100 14.95 14.95 14.65 0 11,600 -0.2
05/10/2022
14.95
 233,000 15 15 14.70 0 7,400 -0.1
04/10/2022
15
 552,900 14.90 15 14.65 2,200 6,000 -0.1
03/10/2022
14.90
 339,800 14.90 14.90 14.65 0 9,600 -0.1
30/09/2022
14.90
 318,400 14.90 14.90 14.55 0 4,300 -0.1
29/09/2022
14.90
 362,000 15 15 14.80 800 0 0.0
28/09/2022
15
 1,548,100 14.90 15 14.65 9,800 15,300 -0.1
27/09/2022
14.90
 234,600 14.90 14.90 14.65 0 1,100 -0.0
26/09/2022
14.90
 344,800 15 15 14.60 0 11,700 -0.2
23/09/2022
15
 467,900 14.90 15 14.65 0 13,500 -0.2
22/09/2022
14.90
 265,300 14.90 14.90 14.65 0 0 -0.1
21/09/2022
14.90
 285,200 15 15 14.65 0 8,200 -0.1
20/09/2022
15
 378,900 14.95 15 14.65 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |