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)
30/11/2017
4.25
 1,031,140 4.25 4.31 4.23 0 53,770 -0.4
29/11/2017
4.25
 468,980 4.31 4.32 4.24 0 52,730 -0.4
28/11/2017
4.31
 854,040 4.36 4.45 4.31 0 0 0
27/11/2017
4.36
 794,140 4.24 4.41 4.24 0 0 0
24/11/2017
4.24
 499,990 4.18 4.28 4.15 10,000 70,150 -0.4
23/11/2017
4.18
 624,810 4.18 4.20 4.14 0 195,400 -1.4
22/11/2017
4.18
 543,470 4.14 4.19 4.13 0 265,000 -1.9
21/11/2017
4.14
 543,680 4.14 4.17 4.11 20,000 156,100 -1.0
20/11/2017
4.14
 445,190 4.18 4.18 4.14 0 220,990 -1.6
17/11/2017
4.18
 298,490 4.17 4.21 4.13 0 79,000 -0.6
16/11/2017
4.17
 1,084,090 4.18 4.20 4.08 3,430 871,960 -6.3
15/11/2017
4.18
 494,220 4.10 4.22 4.09 0 141,000 -1.0
14/11/2017
4.10
 537,180 4.17 4.17 4.09 0 130,100 -0.9
13/11/2017
4.17
 410,440 4.19 4.22 4.11 0 116,070 -0.9
10/11/2017
4.19
 312,100 4.19 4.22 4.14 20,000 93,240 -0.5
09/11/2017
4.19
 220,200 4.20 4.20 4.16 410 60,000 -0.4
08/11/2017
4.20
 237,580 4.25 4.28 4.20 0 71,000 -0.5
07/11/2017
4.25
 370,120 4.28 4.28 4.22 0 110,000 -0.8
06/11/2017
4.28
 284,390 4.30 4.34 4.25 0 73,000 -0.5
03/11/2017
4.30
 306,890 4.35 4.35 4.14 0 92,000 -0.7
02/11/2017
4.35
 498,040 4.25 4.35 4.08 10,000 136,350 -0.9
01/11/2017
4.25
 425,220 4.42 4.53 4.25 0 94,990 -0.7
31/10/2017
4.42
 491,650 4.50 4.50 4.42 0 0 0
30/10/2017
4.50
 316,420 4.54 4.58 4.48 52,000 0 0.4
27/10/2017
4.54
 411,290 4.51 4.54 4.44 0 0 0
26/10/2017
4.51
 605,020 4.52 4.52 4.43 0 0 0
25/10/2017
4.52
 736,560 4.59 4.59 4.45 190 0 0.0
24/10/2017
4.59
 713,630 4.54 4.64 4.42 10 3,650 -0.0
23/10/2017
4.54
 604,950 4.74 4.74 4.54 0 0 0
20/10/2017
4.74
 1,350,570 4.74 4.76 4.72 0 0 0
19/10/2017
4.74
 903,730 4.71 4.77 4.68 0 4,200 -0.0
18/10/2017
4.71
 454,020 4.72 4.77 4.68 0 0 0
17/10/2017
4.72
 856,030 4.75 4.75 4.68 3,650 0 0.0
16/10/2017
4.75
 614,550 4.76 4.77 4.72 13,100 0 0.1
13/10/2017
4.76
 1,124,320 4.84 4.88 4.74 0 0 0
12/10/2017
4.84
 2,496,040 4.60 4.86 4.62 0 0 0
11/10/2017
4.60
 478,120 4.56 4.61 4.57 0 0 0
10/10/2017
4.56
 800,060 4.54 4.56 4.51 0 0 0
09/10/2017
4.54
 422,200 4.55 4.59 4.46 20,010 0 0.2
06/10/2017
4.55
 396,730 4.59 4.62 4.55 0 0 0
05/10/2017
4.59
 981,020 4.58 4.68 4.56 0 0 0
04/10/2017
4.58
 697,800 4.41 4.58 4.39 0 0 0
03/10/2017
4.41
 531,610 4.39 4.45 4.38 0 0 0
02/10/2017
4.39
 475,100 4.39 4.42 4.38 0 0 0
29/09/2017
4.39
 384,970 4.38 4.39 4.37 600 0 0.0
28/09/2017
4.38
 287,440 4.38 4.41 4.34 0 0 0
27/09/2017
4.38
 311,760 4.38 4.41 4.38 0 0 0
26/09/2017
4.38
 459,210 4.37 4.41 4.37 14,000 10,000 0.0
25/09/2017
4.37
 360,640 4.37 4.42 4.37 0 200 -0.0
22/09/2017
4.37
 644,900 4.37 4.39 4.35 0 70 -0.0
21/09/2017
4.37
 552,650 4.42 4.46 4.37 0 0 0
20/09/2017
4.42
 471,920 4.43 4.48 4.39 10 0 0
19/09/2017
4.43
 642,690 4.40 4.47 4.40 10 0 0
18/09/2017
4.40
 372,500 4.32 4.41 4.32 5,000 0 0.0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
15/09/2017
4.32
 322,850 4.29 4.47 4.32 0 0 0
14/09/2017
4.29
 229,750 4.31 4.35 4.27 0 0 0
13/09/2017
4.31
 572,480 4.30 4.31 4.21 0 0 0
12/09/2017
4.30
 267,050 4.30 4.31 4.27 0 0 0
11/09/2017
4.30
 370,650 4.31 4.36 4.27 0 0 0
08/09/2017
4.31
 235,070 4.32 4.34 4.30 10,000 0 0.1
07/09/2017
4.32
 451,950 4.32 4.35 4.27 0 262,160 -2.1
06/09/2017
4.32
 226,600 4.37 4.37 4.31 5,780 500 0.0
05/09/2017
4.37
 324,270 4.29 4.37 4.26 0 0 0
01/09/2017
4.29
 492,480 4.30 4.32 4.24 0 11,000 -0.1
31/08/2017
4.30
 568,020 4.37 4.37 4.29 4,000 2,500 0.0
30/08/2017
4.37
 227,600 4.38 4.38 4.35 0 0 0
29/08/2017
4.38
 398,210 4.37 4.42 4.35 41,420 0 0.3
28/08/2017
4.37
 184,330 4.39 4.41 4.36 0 0 0
25/08/2017
4.39
 159,390 4.42 4.42 4.38 0 0 0
24/08/2017
4.42
 387,540 4.37 4.48 4.34 0 0 0
23/08/2017
4.37
 163,270 4.37 4.40 4.32 0 0 0
22/08/2017
4.37
 364,460 4.35 4.41 4.34 0 0 0
21/08/2017
4.35
 360,910 4.32 4.42 4.32 10,000 0 0.1
18/08/2017
4.32
 598,810 4.38 4.38 4.21 0 0 0
17/08/2017
4.38
 742,810 4.56 4.56 4.38 0 1,500 -0.0
16/08/2017
4.56
 229,080 4.56 4.58 4.51 10,000 0 0.1
15/08/2017
4.56
 357,700 4.57 4.61 4.56 10,000 0 0.1
14/08/2017
4.57
 719,880 4.50 4.60 4.48 10,000 0 0.1
11/08/2017
4.50
 1,745,670 4.51 4.52 4.46 0 0 0
10/08/2017
4.51
 365,720 4.55 4.56 4.51 500 0 0.0
09/08/2017
4.55
 560,710 4.58 4.64 4.52 50,000 2,000 0.4
08/08/2017
4.58
 552,130 4.64 4.66 4.57 0 0 0
07/08/2017
4.64
 484,340 4.64 4.70 4.64 500 0 0.0
04/08/2017
4.64
 426,590 4.59 4.68 4.58 0 6,000 -0.1
03/08/2017
4.59
 642,390 4.64 4.65 4.58 1,000 8,780 -0.1
02/08/2017
4.64
 783,060 4.65 4.68 4.58 300 0 0.0
01/08/2017
4.65
 1,337,910 4.74 4.77 4.64 1,000 0 0.0
31/07/2017
4.74
 846,340 4.81 4.81 4.73 5,000 0 0.0
28/07/2017
4.81
 1,154,420 4.80 4.86 4.77 200 0 0.0
27/07/2017
4.80
 1,489,480 4.87 4.89 4.80 2,500 0 0.0
26/07/2017
4.87
 558,930 4.84 4.87 4.80 500 0 0.0
25/07/2017
4.84
 449,010 4.74 4.85 4.70 6,500 0 0.1
24/07/2017
4.74
 662,280 4.78 4.79 4.69 3,000 19,000 -0.1
21/07/2017
4.78
 1,361,410 4.81 4.85 4.78 0 0 0
20/07/2017
4.81
 731,120 4.87 4.87 4.75 1,000 0 0.0
19/07/2017
4.87
 706,780 4.90 4.94 4.87 0 0 0
18/07/2017
4.90
 524,680 4.98 4.98 4.87 2,400 0 0.0
17/07/2017
4.98
 3,400,040 4.91 5.10 4.90 1,500 0 0.0
14/07/2017
4.91
 1,861,570 4.85 4.94 4.87 1,670 100 0.0
13/07/2017
4.85
 835,520 4.86 4.89 4.81 100 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |