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)
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
20/02/2019
5.56
 548,640 5.57 5.58 5.27 0 26,140 -0.2
19/02/2019
5.57
 438,300 5.62 5.62 5.39 0 28,340 -0.2
18/02/2019
5.62
 710,360 5.63 5.70 5.33 0 128,220 -1.1
15/02/2019
5.63
 397,620 5.64 5.69 5.52 5,000 250 0.0
14/02/2019
5.64
 298,070 5.36 5.65 5.20 0 27,740 -0.2
13/02/2019
5.36
 430,250 5.26 5.36 4.98 222,050 14,850 1.7
12/02/2019
5.26
 335,650 5.14 5.28 5.13 53,800 62,690 -0.1
11/02/2019
5.14
 347,650 4.84 5.14 4.92 31,520 40,500 -0.1
01/02/2019
4.84
 298,550 4.75 4.86 4.72 34,280 0 0.3
31/01/2019
4.75
 420,960 4.67 4.78 4.62 83,110 0 0.6
30/01/2019
4.67
 327,030 4.56 4.67 4.56 34,760 31,940 0.0
29/01/2019
4.56
 1,020,010 4.43 4.56 4.17 43,760 0 0.3
28/01/2019
4.43
 1,111,430 4.46 4.46 4.18 0 0 0
25/01/2019
4.46
 166,220 4.41 4.46 4.36 0 0 0
24/01/2019
4.41
 141,210 4.40 4.42 4.40 800 0 0.0
23/01/2019
4.40
 237,100 4.36 4.42 4.24 600 0 0.0
22/01/2019
4.36
 285,010 4.30 4.38 4.24 0 0 0
21/01/2019
4.30
 137,510 4.27 4.34 4.18 0 0 0
18/01/2019
4.27
 570,110 4.25 4.29 4.20 0 0 0
17/01/2019
4.25
 584,630 4.28 4.28 4.22 0 0 0
16/01/2019
4.28
 136,820 4.29 4.34 4.17 0 0 0
15/01/2019
4.29
 751,350 4.18 4.29 4.09 0 0 0
14/01/2019
4.18
 789,840 4.17 4.22 4.06 0 0 0
11/01/2019
4.17
 898,210 4.17 4.20 4.06 0 100 -0.0
10/01/2019
4.17
 678,040 4.07 4.24 4.07 0 0 0
09/01/2019
4.07
 669,450 4.16 4.17 4.07 0 0 0
08/01/2019
4.16
 848,870 4.16 4.23 4.11 0 0 0
07/01/2019
4.16
 982,230 4.06 4.24 3.98 0 0 0
04/01/2019
4.06
 2,040,160 4.08 4.08 3.91 0 0 0
03/01/2019
4.08
 1,079,920 4.08 4.22 3.99 0 0 0
02/01/2019
4.08
 1,639,150 4.24 4.27 3.99 0 0 0
28/12/2018
4.24
 1,615,360 4.25 4.33 4.04 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |