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)
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
11/04/2019
5.71
 722,620 5.69 5.79 5.68 1,000 0 0.0
10/04/2019
5.69
 950,310 5.52 5.70 5.45 0 0 0
09/04/2019
5.52
 255,820 5.53 5.53 5.41 0 0 0
08/04/2019
5.53
 556,300 5.53 5.53 5.40 10,000 0 0.1
05/04/2019
5.53
 512,840 5.58 5.63 5.43 50 0 0.0
04/04/2019
5.58
 1,282,550 5.23 5.58 5.20 403,090 0 3.3
03/04/2019
5.23
 524,630 5.21 5.28 5.21 0 0 0
02/04/2019
5.21
 500,290 5.29 5.32 5.21 18,800 0 0.1
01/04/2019
5.29
 659,940 5.18 5.33 5.19 108,510 0 0.9
29/03/2019: Cổ tức tiền mặt tỉ lệ: 3%
29/03/2019
5.18
 647,980 5.13 5.32 5.13 0 0 0
28/03/2019
5.13
 877,050 5.13 5.17 5.07 0 0 0
27/03/2019
5.13
 848,860 5.13 5.19 5.01 0 0 0
26/03/2019
5.13
 689,660 5.13 5.19 5.01 0 0 0
25/03/2019
5.13
 959,800 5.13 5.19 5.01 0 0 0
22/03/2019
5.13
 890,050 5.04 5.13 5.03 0 1,300 -0.0
21/03/2019
5.04
 842,850 5.39 5.39 5.04 0 0 0
20/03/2019
5.39
 1,077,610 5.40 5.40 5.26 0 0 0
19/03/2019
5.40
 1,328,380 5.19 5.40 5.01 0 0 0
18/03/2019
5.19
 905,340 5.13 5.22 5.13 0 0 0
15/03/2019
5.13
 333,300 5.22 5.22 5.13 0 0 0
14/03/2019
5.22
 596,550 5.22 5.22 5.14 0 0 0
13/03/2019
5.22
 410,750 5.24 5.29 5.11 0 0 0
12/03/2019
5.24
 431,040 5.26 5.26 5.13 0 0 0
11/03/2019
5.26
 543,670 5.26 5.26 5.10 0 0 0
08/03/2019
5.26
 299,140 5.31 5.31 5.13 0 0 0
07/03/2019
5.31
 563,620 5.38 5.38 5.22 0 0 0
06/03/2019
5.38
 1,091,610 5.35 5.38 5.01 0 0 0
05/03/2019
5.35
 309,480 5.37 5.37 5.20 0 0 0
04/03/2019
5.37
 1,010,930 5.37 5.37 5.04 0 278,960 -2.3
01/03/2019
5.37
 803,330 5.38 5.42 5.20 0 0 0
28/02/2019
5.38
 195,410 5.46 5.46 5.23 0 0 0
27/02/2019
5.46
 289,380 5.38 5.46 5.13 0 110,330 -0.9
26/02/2019
5.38
 723,540 5.44 5.44 5.28 0 0 0
25/02/2019
5.44
 571,140 5.51 5.51 5.30 0 0 0
22/02/2019
5.51
 1,215,640 5.49 5.51 5.11 0 16,750 -0.1
21/02/2019
5.49
 513,780 5.56 5.62 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |