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)
07/07/2021
23.06
 2,503,200 22.26 23.06 22.26 149,500 0 4.0
06/07/2021
22.26
 2,700,500 21.59 22.35 21.55 115,000 0 3.0
05/07/2021
21.59
 2,157,700 21.55 21.80 20.79 64,300 1,900 1.6
02/07/2021
21.55
 1,297,700 21.51 21.72 21.38 22,000 0 0.6
01/07/2021
21.51
 2,021,000 21.59 21.80 21.04 1,300 8,600 -0.2
30/06/2021
21.59
 975,800 21.59 21.76 21.04 0 200 -0.0
29/06/2021
21.59
 979,500 21.59 21.84 21.17 35,100 0 0.9
28/06/2021
21.59
 970,600 21.55 21.63 21.09 21,700 0 0.6
25/06/2021
21.55
 717,100 21.55 21.63 21.09 0 22,600 -0.6
24/06/2021
21.55
 867,600 21.84 22.35 21.55 0 38,300 -1.0
23/06/2021
21.84
 1,480,300 21.84 22.35 21.68 2,900 30,400 -0.7
22/06/2021
21.84
 1,751,800 21.42 22.05 21.04 7,700 8,500 -0.0
21/06/2021
21.42
 855,800 21.89 21.97 21.38 0 55,900 -1.4
18/06/2021
21.89
 1,863,200 21.30 21.89 20.20 17,500 7,000 0.3
17/06/2021
21.30
 1,486,200 21.97 21.97 20.88 11,900 65,400 -1.4
16/06/2021
21.97
 1,051,300 23.48 23.48 21.93 14,000 76,900 -1.6
15/06/2021
23.48
 1,435,500 23.57 23.57 22.10 1,000 119,400 -3.2
14/06/2021
23.57
 1,504,100 24.16 24.16 22.56 12,400 96,800 -2.3
11/06/2021
24.16
 2,599,800 23.82 24.24 22.22 0 59,900 -1.6
10/06/2021
23.82
 2,073,900 24.83 24.83 23.15 0 107,000 -3.0
09/06/2021
24.83
 1,938,300 24.83 25 23.11 81,200 5,000 2.3
08/06/2021
24.83
 2,573,000 24.03 24.92 24.07 48,000 2,000 1.3
07/06/2021
24.03
 2,263,300 23.27 24.03 23.15 20,400 900 0.5
04/06/2021
23.27
 1,229,300 23.78 23.78 22.14 18,400 79,400 -1.7
03/06/2021
23.78
 1,252,500 23.74 23.82 22.52 0 114,600 -3.1
02/06/2021
23.74
 823,300 25.08 25.17 23.36 2,600 7,300 -0.1
01/06/2021
25.08
 1,080,700 25 25.13 24.79 0 30,800 -0.9
31/05/2021
25
 1,872,800 25.04 25.08 24.75 15,200 1,000 0.4
28/05/2021
25.04
 2,897,400 25.08 25.17 24.33 18,000 52,600 -1.0
27/05/2021
25.08
 2,175,000 25.25 25.67 25.08 11,000 0 0.3
26/05/2021
25.25
 3,754,100 24.12 25.34 24.24 134,400 6,300 3.8
25/05/2021
24.12
 2,602,200 24.12 24.12 23.15 1,000 0 0.0
24/05/2021
24.12
 2,507,900 23.74 24.41 23.48 22,600 6,500 0.5
21/05/2021
23.74
 1,834,700 23.27 24.16 22.64 4,700 7,000 -0.1
20/05/2021
23.27
 1,828,800 23.91 24.03 22.73 400 31,000 -0.8
19/05/2021
23.91
 2,520,600 24.33 24.87 23.57 19,500 28,200 -0.2
18/05/2021
24.33
 3,535,800 23.06 24.66 22.98 40,200 0 1.1
17/05/2021
23.06
 4,042,600 21.68 23.06 21.25 33,400 7,700 0.7
14/05/2021
21.68
 1,875,100 21.46 21.72 21.00 19,300 1,000 0.5
13/05/2021
21.46
 2,419,700 20.79 21.93 20.45 87,200 1,700 2.2
12/05/2021
20.79
 3,175,000 19.87 20.79 18.98 94,200 7,300 2.1
11/05/2021
19.87
 1,666,800 20.16 20.16 19.53 18,800 13,700 0.1
10/05/2021
20.16
 1,948,000 20.41 20.79 19.87 8,200 100 0.2
07/05/2021
20.41
 2,412,500 21.42 21.55 20.41 36,800 0 0.9
06/05/2021
21.42
 1,853,000 21.04 21.63 19.61 11,800 8,300 0.1
05/05/2021
21.04
 1,624,000 19.70 21.04 19.70 23,900 0 0.6
04/05/2021
19.70
 2,016,500 18.43 19.70 17.38 31,800 28,800 0.1
29/04/2021
18.43
 1,648,000 19.02 19.44 18.43 26,900 0 0.6
28/04/2021
19.02
 2,128,200 18.06 19.02 18.06 74,100 100 1.6
27/04/2021
18.06
 1,686,100 17.51 18.06 17.26 64,200 0 1.4
26/04/2021
17.51
 833,700 17.76 17.76 17.47 13,800 1,700 0.3
23/04/2021
17.76
 1,190,300 17.76 17.80 17.47 27,400 2,400 0.5
22/04/2021
17.76
 1,323,900 18.27 18.27 17.68 800 8,000 -0.2
20/04/2021
18.27
 1,344,600 18.18 18.35 17.63 11,700 21,300 -0.2
19/04/2021
18.18
 1,082,300 17.51 18.18 17.51 5,300 2,400 0.1
16/04/2021
17.51
 1,013,300 16.50 17.63 17.47 5,600 14,000 -0.2
15/04/2021
16.50
 966,100 15.45 16.50 15.99 3,400 500 0.1
14/04/2021
15.45
 513,100 14.44 15.45 14.90 17,500 0 0.3
13/04/2021
14.44
 710,000 13.55 14.48 13.47 0 5,000 -0.1
12/04/2021
13.55
 327,800 13.09 13.97 13.09 0 1,500 -0.0
09/04/2021
13.09
 374,800 13.13 13.22 13.05 0 2,500 -0.0
08/04/2021
13.13
 457,800 13.13 13.38 13.01 0 8,200 -0.1
07/04/2021
13.13
 266,400 12.67 13.22 12.67 0 7,400 -0.1
06/04/2021
12.67
 103,100 12.63 12.96 12.63 0 4,900 -0.1
05/04/2021
12.63
 143,500 12.50 12.88 12.50 4,800 3,100 0.0
02/04/2021
12.50
 136,800 12.37 12.79 12.37 0 4,700 -0.1
01/04/2021
12.37
 107,400 12.29 12.63 12.29 0 5,600 -0.1
31/03/2021
12.29
 244,600 12.63 12.96 12.29 0 1,400 -0.0
30/03/2021
12.63
 249,000 12.25 13.09 11.78 0 1,300 -0.0
29/03/2021
12.25
 91,200 11.45 12.25 11.78 0 400 -0.0
26/03/2021
11.45
 628,700 11.36 12.12 10.94 0 2,000 -0.0
25/03/2021
11.36
 133,900 11.95 12.25 11.36 0 12,700 -0.2
24/03/2021
11.95
 346,800 12.79 13.22 11.95 0 2,300 -0.0
23/03/2021
12.79
 180,600 12.88 13.76 12.63 0 2,900 -0.0
22/03/2021
12.88
 254,100 13.38 13.38 12.46 600 5,800 -0.1
19/03/2021
13.38
 722,900 13.43 14.35 13.05 600 6,400 -0.1
18/03/2021
13.43
 40,500 12.58 13.43 13.43 0 100 -0.0
17/03/2021
12.58
 95,800 11.78 12.58 12.58 0 0 0
16/03/2021
11.78
 204,000 11.03 11.78 11.78 0 0 0
15/03/2021
11.03
 48,100 10.31 11.03 11.03 0 0 0
12/03/2021
10.31
 282,800 9.64 10.31 9.64 0 6,500 -0.1
11/03/2021
9.64
 299,400 10.10 10.10 9.60 300 16,500 -0.2
10/03/2021
10.10
 216,200 10.77 10.77 10.10 6,800 7,300 -0.0
09/03/2021
10.77
 69,300 10.86 10.90 10.61 2,900 0 0.0
08/03/2021
10.86
 697,000 11.20 11.28 10.86 5,400 200 0.1
05/03/2021
11.20
 674,000 10.52 11.20 10.27 11,900 1,200 0.1
04/03/2021
10.52
 488,900 9.89 10.56 10.10 13,200 0 0.2
03/03/2021
9.89
 496,700 9.26 9.89 9.26 3,700 0 0.0
02/03/2021
9.26
 720,800 9.09 9.51 9.09 18,200 0 0.2
01/03/2021
9.09
 663,000 9.09 9.26 8.96 8,300 0 0.1
26/02/2021
9.09
 680,400 9.30 9.30 9.09 15,700 0 0.2
25/02/2021
9.30
 606,100 9.26 9.43 9.22 15,100 0 0.2
24/02/2021
9.26
 679,700 9.43 9.51 9.18 2,200 0 0.0
23/02/2021
9.43
 570,800 9.30 9.68 9.18 26,400 0 0.3
22/02/2021
9.30
 701,100 8.71 9.30 8.71 10,800 5,000 0.1
19/02/2021
8.71
 794,800 8.46 8.84 8.46 37,600 56,900 -0.2
18/02/2021
8.46
 415,500 8.25 8.75 8.25 13,800 3,000 0.1
17/02/2021
8.25
 700,500 8.25 8.33 8.25 600 400 0.0
09/02/2021
8.25
 619,600 8.25 8.25 7.93 0 9,500 -0.1
08/02/2021
8.25
 757,500 8.25 8.25 7.84 0 5,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |