CTCP Quốc tế Sơn Hà (shi)

14.20
0.20
(1.43%)
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
(2026-02-23) 		-0.10 -0.71% 8,967,300 -51,500 -0.7
13.70
14.85
14.20
2 tháng
(2026-01-19) 		-0.40 -2.78% 19,098,500 -66,300 -0.9
13.70
14.85
14.20
3 tháng
(2025-12-22) 		-4.05 -22.44% 27,725,500 -228,700 -3.0
13.70
18.05
14.20
6 tháng
(2025-09-22) 		-0.15 -1.06% 56,621,700 74,600 2.0
13.70
18.05
14.20
12 tháng
(2025-03-25) 		0.05 0.34% 105,453,100 51,500 1.9
13.70
18.05
14.20
24 tháng
(2024-04-01) 		-0.19 -1.34% 201,634,200 101,393 2.7
13.70
18.05
14.20
36 tháng
(2023-04-05) 		1.14 8.89% 289,464,000 380,493 7.0
12.24
18.05
14.20
60 tháng
(2021-04-15) 		-1.71 -10.90% 698,093,600 -311,679 -7.0
12.21
24.05
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2020
6.97
 1,322,060 7.05 7.05 6.91 0 7,590 -0.1
25/12/2020
7.05
 1,424,140 6.97 7.05 6.93 6,280 2,290 0.0
24/12/2020
6.97
 367,120 7.05 7.05 6.89 4,840 5,980 -0.0
23/12/2020
7.05
 885,060 7.05 7.14 6.97 18,890 0 0.2
22/12/2020
7.05
 691,730 7.05 7.05 6.95 9,380 3,410 0.1
21/12/2020
7.05
 660,510 7.09 7.09 6.95 10,420 1,100 0.1
18/12/2020
7.09
 662,700 7.13 7.13 6.89 13,830 0 0.1
17/12/2020
7.13
 1,518,480 7.13 7.13 6.93 8,080 2,080 0.1
16/12/2020
7.13
 463,630 7.17 7.17 7.01 13,000 3,000 0.1
15/12/2020
7.17
 990,380 7.22 7.22 7.10 1,100 0 0.0
14/12/2020
7.22
 638,180 7.01 7.22 6.93 1,820 0 0.0
11/12/2020
7.01
 665,280 7.05 7.13 6.89 0 20 -0.0
10/12/2020
7.05
 484,770 7.22 7.22 7.01 18,780 1,340 0.2
09/12/2020
7.22
 468,370 7.22 7.22 7.13 760 2,000 -0.0
08/12/2020
7.22
 407,790 7.20 7.22 7.13 0 1,530 -0.0
07/12/2020
7.20
 611,690 7.22 7.22 7.05 8,620 4,730 0.0
04/12/2020
7.22
 529,360 7.13 7.22 7.05 11,830 450 0.1
03/12/2020
7.13
 377,770 7.05 7.13 6.99 8,360 0 0.1
02/12/2020
7.05
 747,730 7.05 7.12 6.97 7,740 0 0.1
01/12/2020
7.05
 667,620 7.13 7.13 6.92 6,350 0 0.1
30/11/2020
7.13
 788,550 7.05 7.13 6.99 7,450 400 0.1
27/11/2020
7.05
 688,460 7.13 7.13 6.89 100 7,920 -0.1
26/11/2020
7.13
 620,990 6.93 7.13 6.81 6,600 2,040 0.0
25/11/2020
6.93
 795,600 6.89 6.93 6.81 100 2,650 -0.0
24/11/2020
6.89
 537,230 7.16 7.16 6.89 100 6,990 -0.1
23/11/2020
7.16
 1,232,700 6.69 7.16 6.57 11,930 10 0.1
20/11/2020
6.69
 971,840 6.65 6.69 6.50 2,750 470 0.0
19/11/2020
6.65
 505,650 6.57 6.65 6.49 9,700 2,500 0.1
18/11/2020
6.57
 654,040 6.44 6.57 6.46 100 0 0.0
17/11/2020
6.44
 629,420 6.57 6.57 6.44 100 0 0.0
16/11/2020
6.57
 376,760 6.53 6.60 6.49 500 1,310 -0.0
13/11/2020
6.53
 490,510 6.57 6.60 6.45 1,100 100 0.0
12/11/2020
6.57
 533,520 6.59 6.64 6.45 2,050 20 0.0
11/11/2020
6.59
 735,230 6.57 6.59 6.12 1,520 30 0.0
10/11/2020
6.57
 337,400 6.56 6.62 6.56 5,700 0 0.0
09/11/2020
6.56
 611,680 6.65 6.65 6.56 100 0 0.0
06/11/2020
6.65
 544,130 6.69 6.69 6.57 100 30 0.0
05/11/2020
6.69
 601,280 6.60 6.69 6.49 100 30 0.0
04/11/2020
6.60
 452,670 6.63 6.63 6.49 100 560 -0.0
03/11/2020
6.63
 689,450 6.69 6.69 6.55 100 0 0.0
02/11/2020
6.69
 907,600 6.74 6.74 6.57 100 100 0.0
30/10/2020
6.74
 542,700 6.77 6.77 6.41 0 820 -0.0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/10/2020
6.77
 819,860 6.49 6.77 6.04 0 1,790 -0.0
28/10/2020
6.49
 1,036,480 6.49 6.49 6.29 0 4,560 -0.0
27/10/2020
6.49
 612,110 6.51 6.55 6.38 3,320 3,550 -0.0
26/10/2020
6.51
 672,920 6.49 6.56 6.49 0 0 0
23/10/2020
6.49
 630,400 6.49 6.49 6.38 0 10 -0
22/10/2020
6.49
 698,180 6.53 6.53 6.35 0 2,950 -0.0
21/10/2020
6.53
 784,550 6.55 6.55 6.35 2,740 6,880 -0.0
20/10/2020
6.55
 482,460 6.42 6.55 6.35 260 0 0.0
19/10/2020
6.42
 941,590 6.32 6.42 6.21 0 7,990 -0.1
16/10/2020
6.32
 539,850 6.35 6.35 6.06 0 16,080 -0.1
15/10/2020
6.35
 724,460 6.38 6.49 6.27 0 17,100 -0.2
14/10/2020
6.38
 458,100 6.45 6.54 6.38 0 7,870 -0.1
13/10/2020
6.45
 829,110 6.58 6.58 6.12 3,110 3,800 -0.0
12/10/2020
6.58
 550,050 6.61 6.61 6.50 0 1,180 -0.0
09/10/2020
6.61
 680,680 6.63 6.63 6.52 10,990 0 0.1
08/10/2020
6.63
 690,910 6.63 6.63 6.53 10,600 0 0.1
07/10/2020
6.63
 687,850 6.67 6.67 6.60 5,020 0 0.0
06/10/2020
6.67
 537,980 6.67 6.67 6.61 7,670 0 0.1
05/10/2020
6.67
 728,600 6.71 6.71 6.60 0 0 0
02/10/2020
6.71
 977,970 6.66 6.71 6.56 5,580 0 0.1
01/10/2020
6.66
 812,980 6.58 6.78 6.58 15,010 140 0.1
30/09/2020
6.58
 1,031,560 6.55 6.60 6.49 14,450 5,000 0.1
29/09/2020
6.55
 809,980 6.56 6.58 6.46 0 16,900 -0.2
28/09/2020
6.56
 705,230 6.56 6.61 6.45 0 5,380 -0.0
25/09/2020
6.56
 695,980 6.51 6.56 6.42 0 31,240 -0.3
24/09/2020
6.51
 715,020 6.62 6.63 6.45 0 49,380 -0.4
23/09/2020
6.62
 745,570 6.68 6.68 6.53 0 3,350 -0.0
22/09/2020
6.68
 428,810 6.71 6.71 6.53 0 1,730 -0.0
21/09/2020
6.71
 922,430 6.74 6.74 6.50 7,300 29,920 -0.2
18/09/2020
6.74
 765,360 6.76 6.76 6.66 20 600 -0.0
17/09/2020
6.76
 827,840 6.71 6.76 6.56 0 12,340 -0.1
16/09/2020
6.71
 783,630 6.67 6.71 6.56 0 7,370 -0.1
15/09/2020
6.67
 490,200 6.67 6.67 6.56 650 770 -0.0
14/09/2020
6.67
 917,650 6.76 6.76 6.53 0 7,790 -0.1
11/09/2020
6.76
 499,260 6.78 6.78 6.52 0 2,610 -0.0
10/09/2020
6.78
 659,920 6.45 6.78 6.20 970 60,610 -0.5
09/09/2020
6.45
 677,440 6.49 6.58 6.27 14,560 202,360 -1.7
08/09/2020
6.49
 562,750 6.56 6.56 6.42 0 6,010 -0.1
07/09/2020
6.56
 787,670 6.58 6.71 6.39 0 133,220 -1.2
04/09/2020
6.58
 538,630 6.63 6.84 6.31 40 95,830 -0.9
03/09/2020
6.63
 1,060,520 7.03 7.07 6.55 6,590 338,060 -3.0
01/09/2020
7.03
 460,960 6.99 7.09 6.85 710 4,770 -0.0
31/08/2020
6.99
 570,000 6.96 7.12 6.94 5,000 7,790 -0.0
28/08/2020
6.96
 570,530 7.10 7.10 6.96 0 12,560 -0.1
27/08/2020
7.10
 541,660 7.05 7.20 6.92 0 7,370 -0.1
26/08/2020
7.05
 497,880 7.10 7.10 6.96 0 6,730 -0.1
25/08/2020
7.10
 666,670 7.13 7.20 6.96 0 590 -0.0
24/08/2020
7.13
 773,680 7.13 7.17 7.00 600 3,690 -0.0
21/08/2020
7.13
 506,230 7.10 7.17 6.99 0 100 -0.0
20/08/2020
7.10
 476,880 6.99 7.12 6.99 180 2,460 -0.0
19/08/2020
6.99
 561,170 6.97 7.20 6.99 190 8,310 -0.1
18/08/2020
6.97
 599,090 7.14 7.14 6.96 0 11,340 -0.1
17/08/2020
7.14
 725,400 7.19 7.19 6.99 420 17,140 -0.2
14/08/2020
7.19
 468,050 7.54 7.54 7.17 0 40,060 -0.4
13/08/2020
7.54
 597,200 7.54 7.54 7.14 100 37,590 -0.4
12/08/2020
7.54
 504,150 7.54 7.72 7.28 0 2,650 -0.0
11/08/2020
7.54
 574,120 7.54 7.79 7.35 44,010 32,650 0.1
10/08/2020
7.54
 747,960 7.05 7.54 7.07 133,390 6,620 1.3

Chính sách bảo mật | Điều khoản sử dụng |