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)
24/09/2018
3.93
 584,950 3.95 3.97 3.91 0 0 0
21/09/2018
3.95
 507,230 3.98 3.98 3.94 0 0 0
20/09/2018
3.98
 622,470 3.99 3.99 3.95 0 0 0
19/09/2018
3.99
 498,370 3.92 3.99 3.90 0 7,000 -0.0
18/09/2018
3.92
 427,100 3.91 3.94 3.88 0 0 0
17/09/2018
3.91
 484,850 3.91 3.92 3.90 0 0 0
14/09/2018
3.91
 436,370 3.88 3.91 3.85 0 0 0
13/09/2018
3.88
 240,750 3.92 3.92 3.88 1,500 0 0.0
12/09/2018
3.92
 304,100 3.91 3.92 3.88 0 0 0
11/09/2018
3.91
 389,130 3.91 3.93 3.90 0 0 0
10/09/2018
3.91
 313,760 3.95 3.95 3.90 0 0 0
07/09/2018
3.95
 338,600 3.96 3.96 3.91 0 0 0
06/09/2018
3.96
 334,000 3.95 3.97 3.93 0 0 0
05/09/2018
3.95
 367,480 3.95 3.99 3.95 0 0 0
04/09/2018
3.95
 460,570 3.91 3.96 3.90 0 0 0
31/08/2018
3.91
 400,210 3.95 3.97 3.89 0 0 0
30/08/2018
3.95
 413,280 3.91 3.95 3.85 0 0 0
29/08/2018
3.91
 459,360 3.95 3.95 3.90 0 0 0
28/08/2018
3.95
 585,090 3.99 4.01 3.93 0 0 0
27/08/2018
3.99
 582,360 4.04 4.04 3.99 0 20,000 -0.1
24/08/2018
4.04
 664,170 3.94 4.04 3.95 0 0 0
23/08/2018
3.94
 651,710 3.91 4.00 3.91 5,600 23,730 -0.1
22/08/2018
3.91
 784,700 3.91 3.91 3.88 0 40,000 -0.2
21/08/2018
3.91
 771,010 3.85 3.91 3.84 0 0 0
20/08/2018
3.85
 361,930 3.86 3.88 3.85 0 0 0
17/08/2018
3.86
 332,330 3.88 3.88 3.84 0 0 0
16/08/2018
3.88
 284,510 3.88 3.90 3.84 0 0 0
15/08/2018
3.88
 303,610 3.88 3.91 3.85 10 0 0
14/08/2018
3.88
 408,010 3.79 3.88 3.81 0 0 0
13/08/2018
3.79
 386,180 3.85 3.88 3.79 0 0 0
10/08/2018
3.85
 196,380 3.85 3.85 3.81 0 0 0
09/08/2018
3.85
 111,490 3.86 3.91 3.82 0 0 0
08/08/2018
3.86
 51,240 3.82 3.88 3.81 0 0 0
07/08/2018
3.82
 383,640 3.85 3.91 3.82 0 8,800 -0.1
06/08/2018
3.85
 443,320 3.91 4.00 3.85 10 4,430 -0.0
03/08/2018
3.91
 377,900 4.00 4.09 3.90 0 0 0
02/08/2018
4.00
 442,810 4.03 4.11 3.95 0 3,250 -0.0
01/08/2018
4.03
 463,390 4.11 4.15 4.03 0 0 0
31/07/2018
4.11
 497,520 4.11 4.17 4.08 0 0 0
30/07/2018
4.11
 139,600 4.17 4.26 4.11 0 40,000 -0.3
27/07/2018
4.17
 250,410 4.17 4.20 4.14 0 0 0
26/07/2018
4.17
 260,690 4.18 4.25 4.17 0 0 0
25/07/2018
4.18
 318,080 4.18 4.25 4.17 0 0 0
24/07/2018
4.18
 482,470 4.24 4.36 4.18 0 0 0
23/07/2018
4.24
 306,300 4.20 4.27 4.20 0 0 0
20/07/2018
4.20
 543,940 4.22 4.29 4.18 0 0 0
19/07/2018
4.22
 397,800 4.22 4.27 4.14 0 0 0
18/07/2018
4.22
 73,100 4.19 4.22 4.06 0 0 0
17/07/2018
4.19
 325,650 4.17 4.20 4.04 0 0 0
16/07/2018
4.17
 14,040 4.23 4.34 4.00 10 0 0
13/07/2018
4.23
 457,910 4.14 4.23 3.91 0 0 0
12/07/2018
4.14
 26,300 4.17 4.17 4.06 0 0 0
11/07/2018
4.17
 14,740 4.17 4.17 4.09 0 0 0
10/07/2018
4.17
 11,830 4.17 4.17 4.11 0 0 0
09/07/2018
4.17
 52,190 4.15 4.38 4.15 0 0 0
06/07/2018
4.15
 63,730 4.30 4.30 4.11 10 0 0
05/07/2018
4.30
 46,150 4.24 4.33 4.14 0 0 0
04/07/2018
4.24
 25,390 4.24 4.43 4.24 10 0 0
03/07/2018
4.24
 58,110 4.43 4.44 4.24 0 0 0
02/07/2018
4.43
 18,010 4.49 4.49 4.24 0 0 0
29/06/2018
4.49
 105,400 4.46 4.49 4.36 0 0 0
28/06/2018
4.46
 509,170 4.28 4.46 4.06 0 65,100 -0.4
27/06/2018
4.28
 220,690 4.30 4.32 4.20 0 0 0
26/06/2018
4.30
 1,680 4.30 4.30 4.20 10 0 0
25/06/2018
4.30
 4,150 4.26 4.31 4.18 0 0 0
22/06/2018
4.26
 76,840 4.27 4.27 4.17 440 0 0.0
21/06/2018
4.27
 44,620 4.30 4.30 4.23 6,000 0 0.0
20/06/2018
4.30
 22,230 4.36 4.48 4.30 10 0 0
19/06/2018
4.36
 130,750 4.49 4.49 4.27 0 0 0
18/06/2018
4.49
 1,247,010 4.36 4.49 4.30 0 0 0
15/06/2018
4.36
 948,630 4.18 4.36 4.18 0 0 0
14/06/2018
4.18
 837,610 4.15 4.34 4.05 0 0 0
13/06/2018
4.15
 366,590 4.06 4.21 4.04 0 0 0
12/06/2018
4.06
 345,370 4.11 4.11 4.02 0 0 0
11/06/2018
4.11
 226,800 4.24 4.44 4.11 10 0 0
08/06/2018
4.24
 274,810 4.25 4.30 4.20 0 0 0
07/06/2018
4.25
 52,140 4.25 4.25 4.20 0 0 0
06/06/2018
4.25
 394,100 4.27 4.30 4.18 0 0 0
05/06/2018
4.27
 210,070 4.33 4.38 4.27 0 0 0
04/06/2018
4.33
 131,130 4.43 4.46 4.30 0 0 0
01/06/2018
4.43
 87,680 4.48 4.49 4.36 0 0 0
31/05/2018
4.48
 226,850 4.36 4.54 4.37 30 0 0.0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/05/2018
4.36
 189,440 4.28 4.57 4.36 1,580 0 0.0
29/05/2018
4.28
 383,150 4.27 4.34 4.15 0 0 0
28/05/2018
4.27
 843,450 4.28 4.39 4.07 0 15,620 -0.1
25/05/2018
4.28
 372,500 4.28 4.37 4.28 60 70,000 -0.5
24/05/2018
4.28
 792,530 4.16 4.34 4.16 0 8,990 -0.1
23/05/2018
4.16
 763,690 4.10 4.16 4.06 0 0 0
22/05/2018
4.10
 314,920 4.25 4.25 4.05 0 0 0
21/05/2018
4.25
 249,160 4.22 4.32 4.22 0 3,000 -0.0
18/05/2018
4.22
 261,430 4.28 4.30 4.22 0 0 0
17/05/2018
4.28
 246,200 4.33 4.37 4.27 0 0 0
16/05/2018
4.33
 179,460 4.36 4.39 4.31 0 5,020 -0.0
15/05/2018
4.36
 502,210 4.22 4.39 4.17 10 1,300 -0.0
14/05/2018
4.22
 107,020 4.27 4.28 4.18 0 0 0
11/05/2018
4.27
 275,500 4.28 4.29 4.17 0 0 0
10/05/2018
4.28
 421,470 4.29 4.33 4.25 5,000 0 0.0
09/05/2018
4.29
 364,510 4.28 4.34 4.27 0 3,000 -0.0
08/05/2018
4.28
 1,383,420 4.09 4.33 3.97 3,000 0 0.0
07/05/2018
4.09
 342,710 3.99 4.09 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |