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)
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
22/01/2018
4.09
 200,790 4.11 4.14 4.09 0 0 0
19/01/2018
4.11
 303,290 4.11 4.16 4.11 2,750 14,620 -0.1
18/01/2018
4.11
 173,620 4.13 4.14 4.09 0 22,190 -0.2
17/01/2018
4.13
 363,960 4.18 4.18 4.13 0 2,000 -0.0
16/01/2018
4.18
 267,390 4.24 4.25 4.14 0 16,320 -0.1
15/01/2018
4.24
 236,310 4.20 4.27 4.20 0 0 0
12/01/2018
4.20
 455,480 4.24 4.30 4.20 0 5,000 -0.0
11/01/2018
4.24
 377,350 4.18 4.25 4.18 0 10,000 -0.1
10/01/2018
4.18
 364,240 4.14 4.30 4.14 1,100 0 0.0
09/01/2018
4.14
 311,750 4.15 4.16 4.12 0 9,240 -0.1
08/01/2018
4.15
 196,110 4.16 4.19 4.14 0 0 0
05/01/2018
4.16
 164,310 4.21 4.21 4.16 0 0 0
04/01/2018
4.21
 574,980 4.20 4.21 4.14 0 2,070 -0.0
03/01/2018
4.20
 473,850 4.20 4.21 4.16 0 0 0
02/01/2018
4.20
 501,040 4.14 4.36 4.14 0 25,000 -0.2
29/12/2017
4.14
 444,990 4.14 4.14 4.09 0 0 0
28/12/2017
4.14
 267,850 4.14 4.16 4.10 0 0 0
27/12/2017
4.14
 749,450 4.11 4.16 4.09 0 0 0
26/12/2017
4.11
 213,950 4.11 4.14 4.09 0 0 0
25/12/2017
4.11
 160,440 4.14 4.14 4.11 0 0 0
22/12/2017
4.14
 194,560 4.15 4.17 4.13 0 0 0
21/12/2017
4.15
 307,720 4.13 4.17 4.11 0 0 0
20/12/2017
4.13
 225,410 4.16 4.17 4.11 0 0 0
19/12/2017
4.16
 170,690 4.19 4.22 4.14 0 0 0
18/12/2017
4.19
 493,780 4.11 4.22 4.18 0 0 0
15/12/2017
4.11
 170,740 4.11 4.18 4.09 0 0 0
14/12/2017
4.11
 675,600 4.08 4.17 4.07 0 0 0
13/12/2017
4.08
 311,220 4.08 4.10 4.05 10,000 0 0.1
12/12/2017
4.08
 602,540 4.09 4.11 4.04 10,000 0 0.1
11/12/2017
4.09
 551,590 4.13 4.19 4.09 0 0 0
08/12/2017
4.13
 374,680 4.18 4.19 4.13 0 0 0
07/12/2017
4.18
 322,390 4.18 4.25 4.15 0 98,000 -0.7
06/12/2017
4.18
 237,660 4.23 4.25 4.17 0 0 0
05/12/2017
4.23
 521,250 4.20 4.34 4.17 10,000 0 0.1
04/12/2017
4.20
 685,820 4.22 4.25 4.17 4,000 100,000 -0.7
01/12/2017
4.22
 712,440 4.25 4.25 4.20 0 73,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |