CTCP Quốc tế Sơn Hà (shi)

13.85
-0.05
(-0.36%)
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)
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
04/05/2018
3.99
 183,780 4.08 4.08 3.97 500 0 0.0
03/05/2018
4.08
 476,400 4.09 4.09 3.96 10 0 0
02/05/2018
4.09
 287,860 4.15 4.16 4.03 300 0 0.0
27/04/2018
4.15
 262,230 4.03 4.16 4.01 10 0 0
26/04/2018
4.03
 685,580 4.25 4.27 4.03 500 60,000 -0.4
24/04/2018
4.25
 1,240,560 4.06 4.27 4.06 0 0 0
23/04/2018
4.06
 908,520 3.98 4.13 3.98 0 0 0
20/04/2018
3.98
 486,330 3.80 3.99 3.80 0 0 0
19/04/2018
3.80
 423,830 3.91 3.95 3.80 0 0 0
18/04/2018
3.91
 142,940 3.82 3.96 3.86 0 0 0
17/04/2018
3.82
 671,870 3.80 4.00 3.82 10 0 0
16/04/2018
3.80
 782,480 3.77 4.02 3.73 0 0 0
13/04/2018
3.77
 245,490 3.81 3.86 3.74 0 0 0
12/04/2018
3.81
 192,150 3.92 3.93 3.68 0 30,000 -0.2
11/04/2018
3.92
 391,080 3.98 4.03 3.88 0 0 0
10/04/2018
3.98
 233,220 4.05 4.06 3.95 0 0 0
09/04/2018
4.05
 1,046,010 4.04 4.05 3.96 20,000 0 0.1
06/04/2018
4.04
 424,510 3.84 4.06 3.85 30,000 0 0.2
05/04/2018
3.84
 588,150 3.67 3.84 3.66 0 0 0
04/04/2018
3.67
 186,490 3.71 3.72 3.65 0 0 0
03/04/2018
3.71
 330,050 3.71 3.74 3.65 0 0 0
02/04/2018
3.71
 495,220 3.65 3.74 3.64 0 0 0
30/03/2018
3.65
 167,620 3.62 3.65 3.60 0 0 0
29/03/2018
3.62
 125,820 3.62 3.65 3.62 0 0 0
28/03/2018
3.62
 61,670 3.66 3.73 3.62 0 0 0
27/03/2018
3.66
 116,790 3.71 3.74 3.65 0 0 0
26/03/2018
3.71
 124,820 3.67 3.77 3.67 0 0 0
23/03/2018
3.67
 267,310 3.76 3.76 3.66 0 0 0
22/03/2018
3.76
 150,150 3.79 3.79 3.74 0 0 0
21/03/2018
3.79
 173,790 3.79 3.81 3.77 3,000 0 0.0
20/03/2018: Cổ tức tiền mặt tỉ lệ: 3%
20/03/2018
3.79
 91,530 3.71 3.80 3.77 0 0 0
19/03/2018
3.71
 143,320 3.74 3.74 3.70 0 0 0
16/03/2018
3.74
 170,690 3.71 3.76 3.71 0 0 0
15/03/2018
3.71
 52,600 3.71 3.75 3.69 0 0 0
14/03/2018
3.71
 93,160 3.67 3.74 3.68 0 0 0
13/03/2018
3.67
 120,880 3.74 3.74 3.65 0 0 0
12/03/2018
3.74
 192,840 3.77 3.77 3.73 0 0 0
09/03/2018
3.77
 232,260 3.79 3.84 3.76 0 0 0
08/03/2018
3.79
 103,810 3.77 3.82 3.76 0 0 0
07/03/2018
3.77
 185,430 3.78 3.83 3.74 11,000 0 0.1
06/03/2018
3.78
 158,750 3.84 3.87 3.74 17,500 0 0.1
05/03/2018
3.84
 160,400 3.74 3.92 3.74 0 0 0
02/03/2018
3.74
 202,710 3.63 3.79 3.58 0 20,000 -0.1
01/03/2018
3.63
 118,350 3.69 3.69 3.58 20 0 0.0
28/02/2018
3.69
 417,020 3.73 3.73 3.48 220,000 0 1.4
27/02/2018
3.73
 68,120 3.74 3.79 3.66 0 0 0
26/02/2018
3.74
 103,010 3.78 3.79 3.70 0 0 0
23/02/2018
3.78
 59,510 3.75 3.80 3.71 0 0 0
22/02/2018
3.75
 463,530 3.85 3.85 3.71 10 0 0
21/02/2018
3.85
 89,590 3.78 3.91 3.77 90 0 0.0
13/02/2018
3.78
 163,440 3.71 3.80 3.69 39,560 0 0.3
12/02/2018
3.71
 176,090 3.57 3.74 3.57 59,610 0 0.4
09/02/2018
3.57
 254,460 3.55 3.58 3.40 40 0 0.0
08/02/2018
3.55
 243,500 3.53 3.61 3.52 10 0 0
07/02/2018
3.53
 501,770 3.37 3.58 3.46 0 2,960 -0.0
06/02/2018
3.37
 615,880 3.62 3.62 3.37 27,000 0 0.2
05/02/2018
3.62
 301,690 3.86 3.86 3.59 10 0 0
02/02/2018
3.86
 193,950 3.97 3.97 3.86 0 10,000 -0.1
01/02/2018
3.97
 313,180 4.04 4.07 3.96 10 0 0
31/01/2018
4.04
 124,000 4.01 4.10 4.01 5,260 4,870 0.0
30/01/2018
4.01
 426,460 4.06 4.06 3.97 0 10,500 -0.1
29/01/2018
4.06
 141,640 4.07 4.08 4.05 25,250 12,000 0.1
26/01/2018
4.07
 271,280 4.08 4.20 4.06 0 0 0
25/01/2018
4.08
 351,160 4.09 4.13 4.06 100 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |