CTCP Quốc tế Sơn Hà (shi)

14.65
-0.25
(-1.68%)
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)
26/04/2022
13.98
 485,400 13.89 13.98 13.15 2,100 1,500 0.0
25/04/2022
13.89
 748,500 13.52 13.89 12.59 800 3,900 -0.0
22/04/2022
13.52
 265,400 13.52 13.75 12.96 0 0 0
21/04/2022
13.52
 409,200 13.89 13.89 12.96 500 1,500 -0.0
20/04/2022
13.89
 435,500 13.66 13.89 12.96 3,900 500 0.0
19/04/2022
13.66
 510,200 13.89 13.89 13.38 1,200 4,900 -0.1
18/04/2022
13.89
 764,700 13.89 14.03 13.33 1,500 5,800 -0.1
15/04/2022
13.89
 375,100 14.26 14.54 13.89 0 300 0
14/04/2022
14.26
 330,800 14.21 14.58 14.26 1,400 0 0.0
13/04/2022
14.21
 318,100 13.89 14.26 13.61 4,700 3,800 0.0
12/04/2022
13.89
 533,500 14.35 14.72 13.89 0 31,200 -0.5
08/04/2022
14.35
 678,800 14.91 15 14.35 0 42,100 -0.7
07/04/2022
14.91
 491,200 15.09 15.23 14.81 2,600 23,200 -0.3
06/04/2022
15.09
 556,400 15.46 15.46 15.09 2,700 24,300 -0.4
05/04/2022
15.46
 284,800 15.05 15.46 15 5,700 0 0.1
04/04/2022
15.05
 619,700 15.14 15.28 14.91 17,800 8,000 0.2
01/04/2022
15.14
 656,000 15.28 15.28 14.81 0 19,800 -0.3
31/03/2022
15.28
 637,500 15 15.56 15 12,100 31,400 -0.3
30/03/2022
15
 1,324,300 15.79 15.83 14.72 7,800 28,700 -0.3
29/03/2022
15.79
 1,210,800 15.60 16.02 15.60 20,900 0 0.4
28/03/2022
15.60
 1,340,200 16.67 16.67 15.60 4,300 18,300 -0.2
25/03/2022
16.67
 805,000 16.76 16.94 16.67 12,100 0 0.2
24/03/2022
16.76
 876,200 16.99 17.36 16.67 8,800 12,400 -0.1
23/03/2022
16.99
 1,375,500 16.48 17.13 16.67 3,300 5,300 -0.0
22/03/2022
16.48
 919,700 16.30 17.04 16.02 9,800 12,300 -0.0
21/03/2022
16.30
 1,212,600 16.67 16.67 16.25 41,900 0 0.7
18/03/2022
16.67
 1,510,100 17.18 17.18 16.30 3,400 10,000 -0.1
17/03/2022
17.18
 1,523,500 17.13 17.78 17.13 11,900 15,500 -0.1
16/03/2022
17.13
 1,310,100 16.85 17.45 16.76 13,400 0 0.2
15/03/2022
16.85
 1,099,300 17.41 17.55 16.48 3,800 48,300 -0.8
14/03/2022
17.41
 2,194,200 16.94 17.87 16.67 23,500 62,600 -0.7
11/03/2022
16.94
 4,373,800 15.88 16.99 15.69 37,200 11,500 0.4
10/03/2022
15.88
 1,314,500 15.74 16.16 15.60 45,700 0 0.8
09/03/2022
15.74
 1,177,700 15.46 15.83 15.42 44,700 0 0.8
08/03/2022
15.46
 1,785,700 15.79 16.34 15.42 2,100 13,900 -0.2
07/03/2022
15.79
 996,300 15.74 16.30 15.09 2,800 5,400 -0.0
04/03/2022
15.74
 683,800 15.97 16.16 15.65 5,900 7,800 -0.0
03/03/2022
15.97
 1,477,000 15.37 16.11 15.19 26,500 0 0.5
02/03/2022
15.37
 797,200 15.56 15.56 15.09 4,800 900 0.1
01/03/2022
15.56
 780,300 15.74 15.93 15.46 13,300 0 0.2
28/02/2022
15.74
 905,300 15.19 15.88 15 10,700 4,500 0.1
25/02/2022
15.19
 1,042,800 14.95 15.32 14.81 32,400 1,600 0.5
24/02/2022
14.95
 1,593,100 15.74 15.74 14.68 1,500 19,300 -0.3
23/02/2022
15.74
 842,500 16.06 16.57 15.69 100 7,700 -0.1
22/02/2022
16.06
 1,379,000 15.65 16.67 15.19 2,000 18,400 -0.3
21/02/2022
15.65
 1,166,700 15.09 15.93 14.86 8,500 2,600 0.1
18/02/2022
15.09
 985,200 15.51 15.51 14.81 2,800 5,600 -0.0
17/02/2022
15.51
 1,133,200 14.54 15.51 14.44 11,300 400 0.2
16/02/2022
14.54
 360,800 14.21 14.58 14.21 5,200 1,000 0.1
15/02/2022
14.21
 370,300 14.07 14.26 13.89 100 8,800 -0.1
14/02/2022
14.07
 214,600 14.40 14.54 14.07 3,500 3,400 0.0
11/02/2022
14.40
 268,500 14.35 14.49 14.26 2,800 0 0.0
10/02/2022
14.35
 347,700 14.49 14.77 14.35 700 3,000 -0.0
09/02/2022
14.49
 397,000 14.17 14.68 13.98 8,800 300 0.1
08/02/2022
14.17
 375,500 14.03 14.21 13.98 3,600 0 0.1
07/02/2022
14.03
 350,500 13.66 14.58 14.03 7,500 0 0.1
28/01/2022
13.66
 360,000 13.89 13.89 13.43 0 0 0
27/01/2022
13.89
 102,800 13.89 13.89 13.56 0 0 0
26/01/2022
13.89
 324,700 14.26 14.40 13.70 0 1,900 0
25/01/2022
14.26
 162,600 13.80 14.26 13.43 6,800 500 0.1
24/01/2022
13.80
 342,800 14.58 14.58 13.56 0 1,000 -0.0
21/01/2022
14.58
 378,600 14.44 15 14.54 1,900 3,700 -0.0
20/01/2022
14.44
 233,200 13.75 14.58 13.89 500 7,800 -0.1
19/01/2022
13.75
 339,700 13.89 13.98 13.15 1,000 17,000 -0.2
18/01/2022
13.89
 635,600 15.37 15.37 13.80 3,300 0 0.1
17/01/2022
15.37
 257,900 15.83 15.93 15.32 0 18,400 -0.3
14/01/2022
15.83
 925,700 15.51 16.20 14.44 19,200 16,900 0.0
13/01/2022
15.51
 1,092,100 16.67 16.85 15.51 1,000 29,000 -0.5
12/01/2022
16.67
 935,700 16.34 16.67 15.23 9,300 9,000 0.0
11/01/2022
16.34
 1,003,200 16.76 17.31 16.02 12,700 13,900 -0.0
10/01/2022
16.76
 1,852,100 15.69 16.76 15.79 24,300 2,200 0.4
07/01/2022
15.69
 835,400 15.46 15.83 15.51 5,700 4,300 0.0
06/01/2022
15.46
 1,112,100 14.77 15.69 14.63 12,100 0 0.2
05/01/2022
14.77
 613,600 14.58 14.81 14.54 28,200 0 0.4
04/01/2022
14.58
 403,600 14.54 15 14.49 1,600 13,200 -0.2
31/12/2021
14.54
 453,800 14.68 14.72 14.44 100 5,700 -0.1
30/12/2021
14.68
 467,600 14.49 14.72 14.49 0 100 -0.0
29/12/2021
14.49
 464,300 14.63 14.72 14.49 100 4,800 -0.1
28/12/2021
14.63
 534,600 14.63 14.81 14.49 11,100 0 0.2
27/12/2021
14.63
 439,400 14.40 14.81 14.44 1,100 400 0.0
24/12/2021
14.40
 550,100 14.68 14.81 14.35 3,300 3,500 0
23/12/2021
14.68
 527,600 15.14 15.32 14.35 0 4,800 -0.1
22/12/2021
15.14
 457,500 15.05 15.32 15 500 4,200 -0.1
21/12/2021
15.05
 566,200 15 15.74 14.68 3,600 5,800 -0.0
20/12/2021
15
 493,600 15.19 15.37 14.81 0 2,100 -0.0
17/12/2021
15.19
 605,500 15.42 15.46 14.91 6,000 200 0.1
16/12/2021
15.42
 649,500 15.65 15.65 15.23 7,800 1,000 0.1
15/12/2021
15.65
 703,800 15.74 15.74 15.28 3,800 1,400 0.0
14/12/2021
15.74
 875,600 16.11 16.11 15.28 0 20,400 -0.3
13/12/2021
16.11
 950,600 15.09 16.11 15.09 300 6,000 -0.1
10/12/2021
15.09
 385,100 16.53 16.53 14.81 0 5,000 -0.1
09/12/2021
16.53
 1,034,100 15.74 16.53 15.74 27,400 0 0.5
08/12/2021
15.74
 672,200 15.83 16.20 15.69 9,000 0 0.2
07/12/2021
15.83
 920,100 15.97 16.57 15.32 3,000 0 0.1
06/12/2021
15.97
 729,600 17.13 17.36 15.97 7,200 2,500 0.1
03/12/2021
17.13
 687,300 17.64 17.69 17.13 5,900 2,100 0.1
02/12/2021
17.64
 596,100 17.69 17.78 17.59 800 24,000 -0.4
01/12/2021
17.69
 872,200 17.45 17.78 17.31 100 9,800 -0.2
30/11/2021
17.45
 643,700 17.78 18.06 17.41 11,500 29,000 -0.3
29/11/2021
17.78
 870,300 17.45 17.87 16.48 27,200 1,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |