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)
05/09/2019
6.85
 639,020 6.63 6.85 6.77 0 0 0
04/09/2019
6.63
 897,800 6.97 6.97 6.63 3,700 100,190 -0.9
03/09/2019
6.97
 360,860 6.98 7.07 6.78 0 0 0
30/08/2019
6.98
 510,780 6.98 6.99 6.71 50 155,740 -1.5
29/08/2019
6.98
 293,550 6.99 6.99 6.85 3,000 30 0.0
28/08/2019
6.99
 376,670 6.81 7.07 6.67 18,050 0 0.2
27/08/2019
6.81
 498,410 6.67 6.89 6.63 0 0 0
26/08/2019
6.67
 474,290 6.49 6.67 6.27 0 0 0
23/08/2019
6.49
 959,020 6.35 6.49 6.14 15,900 0 0.1
22/08/2019
6.35
 1,054,680 6.24 6.35 6.20 0 0 0
21/08/2019
6.24
 515,020 6.27 6.27 6.11 0 0 0
20/08/2019
6.27
 585,720 6.31 6.31 6.13 0 0 0
19/08/2019
6.31
 435,750 6.27 6.33 6.10 0 0 0
16/08/2019
6.27
 663,120 6.27 6.27 6.11 0 0 0
15/08/2019
6.27
 366,920 6.24 6.27 6.00 0 0 0
14/08/2019
6.24
 407,640 6.27 6.27 6.06 0 0 0
13/08/2019
6.27
 724,830 6.00 6.27 5.98 0 0 0
12/08/2019
6.00
 492,340 6.25 6.25 6.00 0 0 0
09/08/2019
6.25
 437,130 6.20 6.26 6.06 0 0 0
08/08/2019
6.20
 361,580 6.31 6.31 6.06 0 0 0
07/08/2019
6.31
 635,260 6.31 6.31 6.13 0 0 0
06/08/2019
6.31
 436,310 6.34 6.34 6.12 0 48,910 -0.4
05/08/2019
6.34
 576,120 6.35 6.38 6.09 0 0 0
02/08/2019
6.35
 481,210 6.27 6.35 6.06 0 0 0
01/08/2019
6.27
 703,750 6.27 6.28 5.92 0 32,970 -0.3
31/07/2019
6.27
 615,050 6.31 6.31 6.06 0 0 0
30/07/2019
6.31
 685,130 6.32 6.32 6.13 0 2,000 -0.0
29/07/2019
6.32
 599,650 6.32 6.32 5.88 0 3,000 -0.0
26/07/2019
6.32
 358,120 6.34 6.34 6.13 0 0 0
25/07/2019
6.34
 579,990 6.34 6.35 5.98 0 0 0
24/07/2019
6.34
 398,910 6.34 6.35 6.20 6,500 1,200 0.0
23/07/2019
6.34
 72,980 6.35 6.35 6.17 0 2,800 -0.0
22/07/2019
6.35
 411,870 6.35 6.45 6.17 0 10 -0
19/07/2019
6.35
 440,320 6.35 6.35 6.17 0 2,000 -0.0
18/07/2019
6.35
 665,470 6.35 6.40 6.17 0 4,130 -0.0
17/07/2019
6.35
 582,720 6.27 6.35 5.98 10 3,000 -0.0
16/07/2019
6.27
 532,660 6.13 6.27 5.98 0 7,000 -0.1
15/07/2019
6.13
 458,210 6.05 6.13 5.84 0 1,000 -0.0
12/07/2019
6.05
 423,480 5.95 6.05 5.73 0 0 0
11/07/2019
5.95
 559,180 5.96 5.96 5.70 0 0 0
10/07/2019
5.96
 274,300 5.98 5.98 5.62 0 0 0
09/07/2019
5.98
 242,690 5.74 5.98 5.42 0 0 0
08/07/2019
5.74
 405,060 5.84 5.91 5.44 0 0 0
05/07/2019
5.84
 816,670 5.78 5.91 5.37 30 0 0.0
04/07/2019
5.78
 536,200 5.95 5.95 5.78 0 0 0
03/07/2019
5.95
 630,020 5.98 5.98 5.93 0 0 0
02/07/2019
5.98
 464,950 5.98 5.98 5.92 0 0 0
01/07/2019
5.98
 454,240 5.98 6.12 5.89 0 10,970 -0.1
28/06/2019
5.98
 625,550 5.98 6.02 5.91 0 0 0
27/06/2019
5.98
 653,800 5.91 6.01 5.89 0 0 0
26/06/2019
5.91
 641,830 6.02 6.06 5.91 0 0 0
25/06/2019
6.02
 764,800 6.02 6.02 5.91 0 0 0
24/06/2019
6.02
 478,030 6.03 6.06 5.95 0 0 0
21/06/2019
6.03
 597,180 6.11 6.11 5.98 0 0 0
20/06/2019
6.11
 593,740 6.11 6.14 6.06 12,000 0 0.1
19/06/2019
6.11
 464,400 6.09 6.15 6.02 0 0 0
18/06/2019
6.09
 612,850 6.06 6.13 6.01 0 0 0
17/06/2019
6.06
 797,460 6.04 6.11 6.01 0 0 0
14/06/2019
6.04
 484,770 5.98 6.11 5.98 0 0 0
13/06/2019
5.98
 549,170 6.04 6.04 5.95 0 0 0
12/06/2019
6.04
 901,830 6.04 6.04 5.91 0 0 0
11/06/2019
6.04
 498,650 6.04 6.04 5.88 0 0 0
10/06/2019
6.04
 621,610 6.04 6.06 5.92 600 0 0.0
07/06/2019
6.04
 506,940 6.06 6.09 5.95 0 7,500 -0.1
06/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
06/06/2019
6.06
 653,020 5.87 6.19 5.88 0 0 0
05/06/2019
5.87
 713,710 5.60 5.99 5.57 5,000 4,910 0.0
04/06/2019
5.60
 793,850 5.59 5.60 5.45 0 20,050 -0.2
03/06/2019
5.59
 505,050 5.60 5.65 5.42 0 71,520 -0.6
31/05/2019
5.60
 749,350 5.46 5.67 5.41 0 0 0
30/05/2019
5.46
 780,140 5.51 5.53 5.43 0 0 0
29/05/2019
5.51
 658,150 5.53 5.53 5.41 0 0 0
28/05/2019
5.53
 621,890 5.53 5.57 5.40 0 0 0
27/05/2019
5.53
 861,510 5.52 5.53 5.40 0 0 0
24/05/2019
5.52
 590,440 5.53 5.55 5.43 0 0 0
23/05/2019
5.53
 525,910 5.47 5.53 5.36 0 0 0
22/05/2019
5.47
 790,040 5.46 5.66 5.37 0 0 0
21/05/2019
5.46
 766,470 5.45 5.47 5.34 0 0 0
20/05/2019
5.45
 589,110 5.43 5.45 5.33 0 0 0
17/05/2019
5.43
 866,940 5.44 5.45 5.33 0 0 0
16/05/2019
5.44
 490,760 5.46 5.46 5.34 0 0 0
15/05/2019
5.46
 362,930 5.45 5.47 5.27 0 0 0
14/05/2019
5.45
 547,850 5.44 5.47 5.33 0 0 0
13/05/2019
5.44
 629,540 5.43 5.60 5.39 0 0 0
10/05/2019
5.43
 353,600 5.46 5.51 5.40 0 0 0
09/05/2019
5.46
 734,080 5.33 5.47 5.13 112,040 0 0.9
08/05/2019
5.33
 345,860 5.43 5.46 5.27 0 9,230 -0.1
07/05/2019
5.43
 307,940 5.47 5.49 5.30 4,000 15,770 -0.1
06/05/2019
5.47
 358,020 5.43 5.47 5.27 0 0 0
03/05/2019
5.43
 889,920 5.46 5.46 5.20 0 19,240 -0.2
02/05/2019
5.46
 847,250 5.53 5.53 5.15 60,300 110 0.5
26/04/2019
5.53
 831,140 5.55 5.60 5.43 0 0 0
25/04/2019
5.55
 696,420 5.59 5.60 5.51 0 0 0
24/04/2019
5.59
 501,400 5.53 5.59 5.47 139,490 0 1.2
23/04/2019
5.53
 470,050 5.60 5.60 5.48 0 0 0
22/04/2019
5.60
 702,110 5.61 5.63 5.49 0 0 0
19/04/2019
5.61
 656,330 5.52 5.63 5.43 0 0 0
18/04/2019
5.52
 429,180 5.53 5.56 5.43 0 0 0
17/04/2019
5.53
 580,120 5.50 5.63 5.41 0 0 0
16/04/2019
5.50
 460,840 5.63 5.63 5.43 0 0 0
12/04/2019
5.63
 516,260 5.71 5.71 5.59 0 34,680 -0.3

Chính sách bảo mật | Điều khoản sử dụng |