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)
21/10/2019
6.48
 783,990 6.48 6.49 6.17 0 0 0
18/10/2019
6.48
 134,860 6.48 6.49 6.47 0 0 0
17/10/2019
6.48
 496,110 6.48 6.48 6.45 0 0 0
16/10/2019
6.48
 6,200 6.48 6.48 6.48 0 0 0
15/10/2019
6.48
 28,140 6.49 6.56 6.28 0 0 0
14/10/2019
6.49
 180,920 6.28 6.56 6.24 1,000 31,000 -0.3
11/10/2019
6.28
 561,620 6.27 6.63 6.27 0 82,630 -0.7
10/10/2019
6.27
 573,320 6.49 6.56 6.27 0 0 0
09/10/2019
6.49
 601,610 6.49 6.62 6.49 0 0 0
08/10/2019
6.49
 1,742,870 6.49 6.63 6.35 0 0 0
07/10/2019
6.49
 521,360 6.71 6.76 6.48 0 11,820 -0.1
04/10/2019
6.71
 834,140 6.49 6.71 6.49 0 0 0
03/10/2019
6.49
 659,430 6.30 6.49 6.20 0 0 0
02/10/2019
6.30
 540,490 6.34 6.34 6.06 10,920 60,020 -0.4
01/10/2019
6.34
 18,570 6.04 6.35 6.06 0 580 -0.0
30/09/2019
6.04
 140,940 6.49 6.71 6.04 8,000 20,000 -0.1
27/09/2019
6.49
 1,098,120 6.77 6.77 6.49 0 22,080 -0.2
26/09/2019
6.77
 466,980 6.84 6.84 6.53 0 0 0
25/09/2019
6.84
 684,780 6.84 6.84 6.49 0 0 0
24/09/2019
6.84
 129,150 6.80 6.84 6.49 0 43,550 -0.4
23/09/2019
6.80
 234,780 6.81 6.81 6.49 0 81,040 -0.8
20/09/2019
6.81
 45,190 6.84 6.85 6.78 0 0 0
19/09/2019
6.84
 491,320 6.63 6.84 6.63 0 0 0
18/09/2019
6.63
 131,560 6.84 6.84 6.56 0 0 0
17/09/2019
6.84
 308,880 6.81 6.84 6.63 0 0 0
16/09/2019
6.81
 243,330 6.70 6.85 6.63 2,560 0 0.0
13/09/2019
6.70
 62,850 6.53 6.70 6.13 0 7,000 -0.1
12/09/2019
6.53
 147,520 6.81 6.81 6.53 0 7,000 -0.1
11/09/2019
6.81
 359,310 6.84 6.85 6.63 0 0 0
10/09/2019
6.84
 209,220 6.78 6.99 6.71 0 0 0
09/09/2019
6.78
 184,270 6.73 6.98 6.73 0 0 0
06/09/2019
6.73
 591,660 6.85 7.05 6.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |