CTCP Quốc tế Sơn Hà (shi)

13.90
-0.10
(-0.71%)
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
(2025-12-29) 		-0.60 -4.11% 9,345,200 -246,400 -3.5
13.80
14.80
13.90
2 tháng
(2025-12-01) 		-0.60 -4.11% 20,003,100 106,000 2.5
13.80
18.05
13.90
3 tháng
(2025-10-30) 		-0.40 -2.78% 30,876,800 98,100 2.4
13.80
18.05
13.90
6 tháng
(2025-08-01) 		-0.80 -5.41% 53,851,500 -99,000 -0.4
13.80
18.05
13.90
12 tháng
(2025-02-03) 		-0.48 -3.29% 102,155,500 -12,792 0.9
13.71
18.05
13.90
24 tháng
(2024-02-15) 		1.19 9.29% 199,141,000 349,493 6.5
12.81
18.05
13.90
36 tháng
(2023-02-13) 		0.48 3.52% 292,719,700 193,193 4.1
12.24
18.05
13.90
60 tháng
(2021-02-23) 		5.02 55.93% 695,530,800 -298,379 -7.1
8.66
24.05
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/08/2020
7.05
 488,900 7.10 7.10 6.99 0 2,340 -0.0
06/08/2020
7.10
 700,050 6.92 7.21 6.74 132,200 42,810 0.9
05/08/2020
6.92
 786,660 6.49 6.92 6.45 247,170 34,000 2.0
04/08/2020
6.49
 536,890 6.46 6.49 6.42 60,860 19,040 0.4
03/08/2020
6.46
 825,700 6.43 6.55 6.42 194,920 13,670 1.6
31/07/2020
6.43
 535,900 6.48 6.48 6.32 23,760 11,950 0.1
30/07/2020
6.48
 685,280 6.49 6.49 6.29 15,840 18,230 0.1
29/07/2020
6.49
 565,620 6.71 6.71 6.27 15,840 0 0.1
28/07/2020
6.71
 549,430 6.30 6.71 6.22 4,940 0 0.0
27/07/2020
6.30
 597,140 6.28 6.35 6.13 4,490 10 0.0
24/07/2020
6.28
 494,550 6.27 6.38 6.24 7,760 610 0.1
23/07/2020
6.27
 586,680 6.44 6.44 6.27 0 40,340 -0.4
22/07/2020
6.44
 564,200 6.45 6.45 6.35 0 10,010 -0.1
21/07/2020
6.45
 564,400 6.45 6.47 6.38 0 0 0
20/07/2020
6.45
 481,560 6.43 6.45 6.43 0 0 0
17/07/2020
6.43
 572,030 6.41 6.45 6.38 0 710 -0.0
16/07/2020
6.41
 157,530 6.48 6.48 6.38 0 1,680 -0.0
15/07/2020
6.48
 604,760 6.48 6.48 6.35 0 2,810 -0.0
14/07/2020
6.48
 536,530 6.49 6.49 6.27 0 12,360 -0.1
13/07/2020
6.49
 555,800 6.49 6.49 6.35 0 15,610 -0.1
10/07/2020
6.49
 483,430 6.42 6.49 6.30 2,060 0 0.0
09/07/2020
6.42
 515,310 6.28 6.42 6.28 5,800 0 0.1
08/07/2020
6.28
 494,460 6.38 6.38 6.27 0 50 -0.0
07/07/2020
6.38
 534,000 6.49 6.49 6.27 0 2,920 -0.0
06/07/2020
6.49
 530,830 6.45 6.49 6.27 6,000 10,000 -0.0
03/07/2020
6.45
 598,660 6.49 6.49 6.22 600 1,800 -0.0
02/07/2020
6.49
 461,380 6.49 6.49 6.37 0 3,320 -0.0
01/07/2020
6.49
 559,840 6.34 6.49 6.32 0 9,050 -0.1
30/06/2020
6.34
 557,710 6.49 6.49 6.31 0 9,980 -0.1
29/06/2020
6.49
 516,960 6.53 6.53 6.35 0 6,090 -0.1
26/06/2020
6.53
 459,390 6.49 6.53 6.27 0 610 -0.0
25/06/2020
6.49
 691,640 6.53 6.56 6.42 0 8,820 -0.1

Chính sách bảo mật | Điều khoản sử dụng |