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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |