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)
19/09/2022
14.95
 259,500 14.95 14.95 14.65 0 9,732 -0.1
16/09/2022
14.95
 281,100 15 15 14.65 0 6,300 -0.1
15/09/2022
15
 325,000 14.90 15 14.65 0 0 0.1
14/09/2022
14.90
 326,400 15 15 14.65 7,400 0 -0.1
13/09/2022
15
 333,700 14.80 15 14.65 0 0 -0.1
12/09/2022
14.80
 266,000 15 15.15 14.80 0 1,435 -0.1
09/09/2022
15
 653,800 14.65 15 14.55 0 5,500 -0.1
08/09/2022
14.65
 175,400 14.95 14.95 14.55 0 0 -0.0
07/09/2022
14.95
 309,200 15 15 14.55 0 900 -0.0
06/09/2022
15
 384,100 14.70 15 14.50 0 0 -0.9
05/09/2022
14.70
 299,000 14.95 14.95 14.40 0 59,200 -0.9
31/08/2022
14.95
 151,000 15 15 14.50 2,100 10,000 -0.1
30/08/2022
15
 251,500 14.20 15 14.05 0 5,600 -0.1
29/08/2022
14.20
 189,500 14.35 14.35 13.95 0 9,900 -0.1
26/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
26/08/2022
14.35
 195,800 13.89 14.60 14.10 0 0 0.1
25/08/2022
13.89
 300,400 13.94 13.94 13.84 4,800 0 0.1
24/08/2022
13.94
 244,600 13.89 13.98 13.80 7,800 0 0.1
23/08/2022
13.89
 316,000 13.89 13.89 13.80 0 0 -0.2
22/08/2022
13.89
 341,800 13.89 13.89 13.80 0 11,500 -0.2
19/08/2022
13.89
 244,300 13.89 13.94 13.80 0 4,300 -0.1
18/08/2022
13.89
 203,500 13.89 14.03 13.84 600 0 0.0
17/08/2022
13.89
 274,800 13.94 14.07 13.89 9,100 0 0.1
16/08/2022
13.94
 294,900 13.98 14.17 13.89 15,900 0 0.2
15/08/2022
13.98
 294,200 14.21 14.21 13.89 0 600 -0.0
12/08/2022
14.21
 250,100 14.21 14.21 14.03 3,600 2,000 0.0
11/08/2022
14.21
 275,400 14.21 14.44 14.07 12,000 0 0.2
10/08/2022
14.21
 392,500 13.94 14.40 13.89 13,600 0 0.2
09/08/2022
13.94
 339,600 13.98 14.03 13.89 5,900 2,800 0.0
08/08/2022
13.98
 391,900 13.89 14.12 13.80 22,600 0 0.3
05/08/2022
13.89
 348,800 13.94 13.98 13.84 3,200 0 0.0
04/08/2022
13.94
 312,500 13.98 14.12 13.89 3,600 3,200 0.0
03/08/2022
13.98
 309,000 14.17 14.17 13.89 8,000 7,000 0.0
02/08/2022
14.17
 302,700 14.26 14.35 14.03 14,000 0 0.2
01/08/2022
14.26
 391,200 14.12 14.35 14.03 41,300 0 0.6
29/07/2022
14.12
 332,900 14.17 14.31 14.07 11,800 0 0.2
28/07/2022
14.17
 1,341,900 13.89 14.17 13.84 4,700 0 0.1
27/07/2022
13.89
 291,100 13.89 13.89 13.80 0 0 -0.2
26/07/2022
13.89
 285,100 13.94 14.26 13.43 0 12,800 -0.2
25/07/2022
13.94
 297,900 13.98 14.31 13.80 0 10,600 -0.2
22/07/2022
13.98
 390,800 14.03 14.26 13.89 0 0 0.2
21/07/2022
14.03
 254,600 14.21 14.21 14.03 9,700 0 0.1
20/07/2022
14.21
 270,400 14.17 14.58 14.17 9,500 0 0.1
19/07/2022
14.17
 339,800 14.21 14.35 14.17 100 0 0.0
18/07/2022
14.21
 307,500 14.21 14.58 14.17 8,700 0 0.1
15/07/2022
14.21
 340,900 14.26 14.63 14.17 13,900 0 0.2
14/07/2022
14.26
 336,100 14.49 14.58 14.26 15,500 0 0.2
13/07/2022
14.49
 288,000 14.63 14.81 14.44 16,100 0 0.3
12/07/2022
14.63
 581,300 13.89 14.86 13.84 20,300 100 0.3
11/07/2022
13.89
 387,000 13.89 13.94 13.84 12,800 0 0.2
08/07/2022
13.89
 468,200 13.89 13.94 13.80 0 0 0.2
07/07/2022
13.89
 224,000 13.98 13.98 13.61 1,100 0 0.0
06/07/2022
13.98
 764,800 13.94 13.98 13.80 4,900 100 0.1
05/07/2022
13.94
 562,900 13.89 13.94 13.66 0 7,100 -0.1
04/07/2022
13.89
 437,500 13.61 13.89 13.43 0 0 -0.0
01/07/2022
13.61
 222,900 13.47 13.61 13.29 0 2,700 -0.0
30/06/2022
13.47
 275,200 13.89 13.89 13.47 0 0 -0.0
29/06/2022
13.89
 468,800 13.66 13.89 13.52 6,000 7,500 -0.0
28/06/2022
13.66
 169,800 13.47 13.75 13.47 2,000 0 0.0
27/06/2022
13.47
 353,700 13.89 13.89 13.47 1,200 0 0.0
24/06/2022
13.89
 383,400 13.80 13.89 13.43 10,400 0 0.2
23/06/2022
13.80
 373,300 13.70 13.80 13.29 0 0 0.0
22/06/2022
13.70
 323,700 13.89 13.89 13.43 0 0 0.0
21/06/2022
13.89
 726,900 13.38 13.89 12.69 0 0 0.0
20/06/2022
13.38
 436,800 12.96 13.43 12.08 0 0 0
17/06/2022
12.96
 226,200 13.43 13.43 12.82 0 0 0.0
16/06/2022
13.43
 317,400 13.89 13.89 13.43 300 0 0.0
15/06/2022
13.89
 636,000 13.29 13.89 12.78 0 1,000 -0.0
14/06/2022
13.29
 235,500 13.33 13.66 12.96 0 5,000 -0.1
13/06/2022
13.33
 480,500 13.66 13.66 12.96 0 3,100 -0.0
10/06/2022
13.66
 238,100 13.89 13.89 13.56 0 300 -0.0
09/06/2022
13.89
 506,700 13.75 13.89 13.56 4,400 500 0.1
08/06/2022
13.75
 118,500 13.43 13.80 13.43 3,000 400 0.0
07/06/2022
13.43
 361,300 13.56 13.70 13.38 0 0 0
06/06/2022
13.56
 252,400 13.94 13.94 13.52 500 4,900 -0.1
03/06/2022
13.94
 350,600 13.84 13.94 13.56 0 10,800 -0.2
02/06/2022
13.84
 528,600 13.56 13.84 13.43 0 5,200 -0.1
01/06/2022
13.56
 229,100 13.66 13.66 13.52 0 600 -0.0
31/05/2022
13.66
 237,700 13.89 13.89 13.52 7,000 0 0.1
30/05/2022
13.89
 348,100 13.61 13.89 13.61 15,900 0 0.2
27/05/2022
13.61
 481,600 13.84 13.84 13.47 4,000 0 0.1
26/05/2022
13.84
 243,900 13.89 13.98 13.75 800 0 0.0
25/05/2022
13.89
 240,900 13.94 14.03 13.61 500 0 0.0
24/05/2022
13.94
 407,400 13.89 13.94 13.47 0 100 -0.0
23/05/2022
13.89
 492,500 13.52 13.89 13.33 0 1,900 -0.0
20/05/2022
13.52
 256,200 13.61 13.70 13.47 100 0 0.0
19/05/2022
13.61
 209,800 13.84 13.84 13.33 200 0 0.0
18/05/2022
13.84
 292,800 14.17 14.17 13.84 1,900 0 0.0
17/05/2022
14.17
 651,600 13.24 14.17 12.82 0 0 -0.1
16/05/2022
13.24
 457,900 12.82 13.61 12.82 0 0 -0.1
13/05/2022
12.82
 552,400 13.33 13.52 12.82 0 7,400 -0.1
12/05/2022
13.33
 318,500 13.89 13.89 13.33 0 1,500 -0.0
11/05/2022
13.89
 218,300 13.89 13.89 13.43 0 0 0
10/05/2022
13.89
 424,400 13.94 13.94 13.10 400 200 0.0
09/05/2022
13.94
 748,600 13.43 13.94 12.55 1,600 2,800 -0.0
06/05/2022
13.43
 323,900 13.89 13.89 13.43 100 3,600 -0.1
05/05/2022
13.89
 199,600 13.89 13.89 13.56 200 0 0.0
04/05/2022
13.89
 197,800 13.89 13.98 13.61 0 3,100 -0.0
29/04/2022
13.89
 352,600 13.89 14.07 13.61 6,400 600 0.1
28/04/2022
13.89
 267,300 14.12 14.17 13.61 0 0 0
27/04/2022
14.12
 253,700 13.98 14.21 13.56 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |