CTCP Quốc tế Sơn Hà (shi)

14.60
-0.15
(-1.02%)
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
(2025-11-05) 		-0.15 -1.01% 10,972,600 22,600 0.3
14.20
14.90
14.60
2 tháng
(2025-10-06) 		0.40 2.79% 18,739,800 -9,800 -0.1
14
15
14.60
3 tháng
(2025-09-08) 		0.65 4.61% 27,602,700 -64,200 -0.9
14
15
14.60
6 tháng
(2025-06-09) 		0.99 7.18% 51,929,000 -56,400 -0.5
13.71
15.75
14.60
12 tháng
(2024-12-10) 		0.80 5.72% 100,082,000 132,708 2.2
13.71
16.19
14.60
24 tháng
(2023-12-18) 		1.70 13.05% 196,109,100 129,893 2.5
12.81
16.19
14.60
36 tháng
(2022-12-21) 		0.65 4.65% 300,746,700 113,381 3.7
12.24
16.19
14.60
60 tháng
(2020-12-31) 		7.37 99.99% 701,269,510 -175,569 -7.3
7.38
24.05
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
17.68
 1,068,900 18.78 18.78 17.50 100 50,400 -1.0
12/07/2021
18.78
 214,300 20.15 20.15 18.78 0 12,500 -0.3
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2021
20.15
 754,400 21.08 21.08 19.62 0 131,100 -3.0
08/07/2021
21.08
 1,918,100 21.97 22.05 20.60 800 45,200 -1.2
07/07/2021
21.97
 2,503,200 21.20 21.97 21.20 149,500 0 4.0
06/07/2021
21.20
 2,700,500 20.56 21.28 20.52 115,000 0 3.0
05/07/2021
20.56
 2,157,700 20.52 20.76 19.80 64,300 1,900 1.6
02/07/2021
20.52
 1,297,700 20.48 20.68 20.36 22,000 0 0.6
01/07/2021
20.48
 2,021,000 20.56 20.76 20.04 1,300 8,600 -0.2
30/06/2021
20.56
 975,800 20.56 20.72 20.04 0 200 -0.0
29/06/2021
20.56
 979,500 20.56 20.80 20.16 35,100 0 0.9
28/06/2021
20.56
 970,600 20.52 20.60 20.08 21,700 0 0.6
25/06/2021
20.52
 717,100 20.52 20.60 20.08 0 22,600 -0.6
24/06/2021
20.52
 867,600 20.80 21.28 20.52 0 38,300 -1.0
23/06/2021
20.80
 1,480,300 20.80 21.28 20.64 2,900 30,400 -0.7
22/06/2021
20.80
 1,751,800 20.40 21.00 20.04 7,700 8,500 -0.0
21/06/2021
20.40
 855,800 20.84 20.92 20.36 0 55,900 -1.4
18/06/2021
20.84
 1,863,200 20.28 20.84 19.24 17,500 7,000 0.3
17/06/2021
20.28
 1,486,200 20.92 20.92 19.88 11,900 65,400 -1.4
16/06/2021
20.92
 1,051,300 22.37 22.37 20.88 14,000 76,900 -1.6
15/06/2021
22.37
 1,435,500 22.45 22.45 21.04 1,000 119,400 -3.2
14/06/2021
22.45
 1,504,100 23.01 23.01 21.48 12,400 96,800 -2.3
11/06/2021
23.01
 2,599,800 22.69 23.09 21.16 0 59,900 -1.6
10/06/2021
22.69
 2,073,900 23.65 23.65 22.05 0 107,000 -3.0
09/06/2021
23.65
 1,938,300 23.65 23.81 22.01 81,200 5,000 2.3
08/06/2021
23.65
 2,573,000 22.89 23.73 22.93 48,000 2,000 1.3
07/06/2021
22.89
 2,263,300 22.17 22.89 22.05 20,400 900 0.5
04/06/2021
22.17
 1,229,300 22.65 22.65 21.08 18,400 79,400 -1.7
03/06/2021
22.65
 1,252,500 22.61 22.69 21.44 0 114,600 -3.1
02/06/2021
22.61
 823,300 23.89 23.97 22.25 2,600 7,300 -0.1
01/06/2021
23.89
 1,080,700 23.81 23.93 23.61 0 30,800 -0.9
31/05/2021
23.81
 1,872,800 23.85 23.89 23.57 15,200 1,000 0.4
28/05/2021
23.85
 2,897,400 23.89 23.97 23.17 18,000 52,600 -1.0
27/05/2021
23.89
 2,175,000 24.05 24.45 23.89 11,000 0 0.3
26/05/2021
24.05
 3,754,100 22.97 24.13 23.09 134,400 6,300 3.8
25/05/2021
22.97
 2,602,200 22.97 22.97 22.05 1,000 0 0.0
24/05/2021
22.97
 2,507,900 22.61 23.25 22.37 22,600 6,500 0.5
21/05/2021
22.61
 1,834,700 22.17 23.01 21.56 4,700 7,000 -0.1
20/05/2021
22.17
 1,828,800 22.77 22.89 21.65 400 31,000 -0.8
19/05/2021
22.77
 2,520,600 23.17 23.69 22.45 19,500 28,200 -0.2
18/05/2021
23.17
 3,535,800 21.97 23.49 21.89 40,200 0 1.1
17/05/2021
21.97
 4,042,600 20.64 21.97 20.24 33,400 7,700 0.7
14/05/2021
20.64
 1,875,100 20.44 20.68 20.00 19,300 1,000 0.5
13/05/2021
20.44
 2,419,700 19.80 20.88 19.48 87,200 1,700 2.2
12/05/2021
19.80
 3,175,000 18.92 19.80 18.08 94,200 7,300 2.1
11/05/2021
18.92
 1,666,800 19.20 19.20 18.60 18,800 13,700 0.1
10/05/2021
19.20
 1,948,000 19.44 19.80 18.92 8,200 100 0.2
07/05/2021
19.44
 2,412,500 20.40 20.52 19.44 36,800 0 0.9
06/05/2021
20.40
 1,853,000 20.04 20.60 18.68 11,800 8,300 0.1
05/05/2021
20.04
 1,624,000 18.76 20.04 18.76 23,900 0 0.6
04/05/2021
18.76
 2,016,500 17.56 18.76 16.55 31,800 28,800 0.1
29/04/2021
17.56
 1,648,000 18.12 18.52 17.56 26,900 0 0.6
28/04/2021
18.12
 2,128,200 17.20 18.12 17.20 74,100 100 1.6
27/04/2021
17.20
 1,686,100 16.67 17.20 16.43 64,200 0 1.4
26/04/2021
16.67
 833,700 16.92 16.92 16.63 13,800 1,700 0.3
23/04/2021
16.92
 1,190,300 16.92 16.96 16.63 27,400 2,400 0.5
22/04/2021
16.92
 1,323,900 17.40 17.40 16.84 800 8,000 -0.2
20/04/2021
17.40
 1,344,600 17.32 17.48 16.79 11,700 21,300 -0.2
19/04/2021
17.32
 1,082,300 16.67 17.32 16.67 5,300 2,400 0.1
16/04/2021
16.67
 1,013,300 15.71 16.79 16.63 5,600 14,000 -0.2
15/04/2021
15.71
 966,100 14.71 15.71 15.23 3,400 500 0.1
14/04/2021
14.71
 513,100 13.75 14.71 14.19 17,500 0 0.3
13/04/2021
13.75
 710,000 12.91 13.79 12.83 0 5,000 -0.1
12/04/2021
12.91
 327,800 12.47 13.31 12.47 0 1,500 -0.0
09/04/2021
12.47
 374,800 12.51 12.59 12.43 0 2,500 -0.0
08/04/2021
12.51
 457,800 12.51 12.75 12.39 0 8,200 -0.1
07/04/2021
12.51
 266,400 12.07 12.59 12.07 0 7,400 -0.1
06/04/2021
12.07
 103,100 12.03 12.35 12.03 0 4,900 -0.1
05/04/2021
12.03
 143,500 11.90 12.27 11.90 4,800 3,100 0.0
02/04/2021
11.90
 136,800 11.78 12.19 11.78 0 4,700 -0.1
01/04/2021
11.78
 107,400 11.70 12.03 11.70 0 5,600 -0.1
31/03/2021
11.70
 244,600 12.03 12.35 11.70 0 1,400 -0.0
30/03/2021
12.03
 249,000 11.66 12.47 11.22 0 1,300 -0.0
29/03/2021
11.66
 91,200 10.90 11.66 11.22 0 400 -0.0
26/03/2021
10.90
 628,700 10.82 11.54 10.42 0 2,000 -0.0
25/03/2021
10.82
 133,900 11.38 11.66 10.82 0 12,700 -0.2
24/03/2021
11.38
 346,800 12.19 12.59 11.38 0 2,300 -0.0
23/03/2021
12.19
 180,600 12.27 13.11 12.03 0 2,900 -0.0
22/03/2021
12.27
 254,100 12.75 12.75 11.86 600 5,800 -0.1
19/03/2021
12.75
 722,900 12.79 13.67 12.43 600 6,400 -0.1
18/03/2021
12.79
 40,500 11.98 12.79 12.79 0 100 -0.0
17/03/2021
11.98
 95,800 11.22 11.98 11.98 0 0 0
16/03/2021
11.22
 204,000 10.50 11.22 11.22 0 0 0
15/03/2021
10.50
 48,100 9.82 10.50 10.50 0 0 0
12/03/2021
9.82
 282,800 9.18 9.82 9.18 0 6,500 -0.1
11/03/2021
9.18
 299,400 9.62 9.62 9.14 300 16,500 -0.2
10/03/2021
9.62
 216,200 10.26 10.26 9.62 6,800 7,300 -0.0
09/03/2021
10.26
 69,300 10.34 10.38 10.10 2,900 0 0.0
08/03/2021
10.34
 697,000 10.66 10.74 10.34 5,400 200 0.1
05/03/2021
10.66
 674,000 10.02 10.66 9.78 11,900 1,200 0.1
04/03/2021
10.02
 488,900 9.42 10.06 9.62 13,200 0 0.2
03/03/2021
9.42
 496,700 8.82 9.42 8.82 3,700 0 0.0
02/03/2021
8.82
 720,800 8.66 9.06 8.66 18,200 0 0.2
01/03/2021
8.66
 663,000 8.66 8.82 8.54 8,300 0 0.1
26/02/2021
8.66
 680,400 8.86 8.86 8.66 15,700 0 0.2
25/02/2021
8.86
 606,100 8.82 8.98 8.78 15,100 0 0.2
24/02/2021
8.82
 679,700 8.98 9.06 8.74 2,200 0 0.0
23/02/2021
8.98
 570,800 8.86 9.22 8.74 26,400 0 0.3
22/02/2021
8.86
 701,100 8.30 8.86 8.30 10,800 5,000 0.1
19/02/2021
8.30
 794,800 8.06 8.42 8.06 37,600 56,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |