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)
12/07/2017
4.86
 779,480 4.77 4.87 4.74 0 150 -0.0
11/07/2017
4.77
 837,720 4.69 4.77 4.65 0 4,400 -0.0
10/07/2017
4.69
 1,122,730 4.79 4.79 4.67 0 0 0
07/07/2017
4.79
 1,228,610 4.96 4.96 4.74 0 6,500 -0.1
06/07/2017
4.96
 2,210,430 4.89 5.01 4.85 100 60 0.0
05/07/2017
4.89
 2,444,040 4.59 4.90 4.59 4,730 0 0.0
04/07/2017
4.59
 805,010 4.53 4.59 4.55 9,600 0 0.1
03/07/2017
4.53
 639,710 4.59 4.61 4.53 150 3,000 -0.0
30/06/2017
4.59
 500,460 4.59 4.66 4.59 8,780 630 0.1
29/06/2017
4.59
 904,570 4.52 4.66 4.53 11,000 0 0.1
28/06/2017
4.52
 494,950 4.55 4.56 4.51 360 0 0.0
27/06/2017
4.55
 735,900 4.58 4.61 4.54 2,000 34,500 -0.3
26/06/2017
4.58
 681,280 4.64 4.64 4.58 0 64,400 -0.6
23/06/2017
4.64
 652,370 4.59 4.67 4.59 730 1,000 -0.0
22/06/2017
4.59
 570,900 4.65 4.65 4.59 0 1,190 -0.0
21/06/2017
4.65
 694,710 4.73 4.73 4.64 5,000 0 0.0
20/06/2017
4.73
 490,190 4.77 4.78 4.71 3,100 1,020 0.0
19/06/2017
4.77
 851,960 4.67 4.81 4.67 45,000 0 0.4
16/06/2017
4.67
 267,460 4.64 4.70 4.64 17,000 0 0.2
15/06/2017
4.64
 400,370 4.67 4.68 4.62 59,830 0 0.5
14/06/2017
4.67
 729,550 4.61 4.71 4.61 64,800 2,000 0.6
13/06/2017
4.61
 583,730 4.63 4.68 4.58 7,510 1,920 0.0
12/06/2017
4.63
 737,620 4.68 4.71 4.53 10,030 29,100 -0.2
09/06/2017
4.68
 619,660 4.71 4.71 4.65 22,200 0 0.2
08/06/2017
4.71
 805,340 4.77 4.79 4.66 820 0 0.0
07/06/2017
4.77
 908,480 4.76 4.81 4.76 6,270 0 0.1
06/06/2017
4.76
 490,130 4.76 4.84 4.76 0 0 0
05/06/2017
4.76
 590,420 4.74 4.84 4.69 10,000 0 0.1
02/06/2017
4.74
 624,510 4.68 4.76 4.68 8,060 0 0.1
01/06/2017
4.68
 673,420 4.66 4.77 4.66 29,180 0 0.3
31/05/2017
4.66
 651,840 4.77 4.81 4.64 2,400 0 0.0
30/05/2017
4.77
 1,369,500 4.84 5.00 4.74 170 100 0.0
29/05/2017
4.84
 1,992,640 4.52 4.84 4.53 27,010 5,000 0.2
26/05/2017
4.52
 687,800 4.54 4.58 4.50 2,690 0 0.0
25/05/2017
4.54
 903,350 4.56 4.58 4.48 400 3,300 -0.0
24/05/2017
4.56
 673,750 4.50 4.64 4.50 14,710 0 0.1
23/05/2017
4.50
 1,437,640 4.53 4.66 4.48 0 30,000 -0.3
22/05/2017
4.53
 1,673,630 4.86 4.95 4.53 3,810 0 0.0
19/05/2017
4.86
 976,910 4.85 4.95 4.80 10,500 0 0.1
18/05/2017
4.85
 1,460,080 5.06 5.14 4.85 6,300 300 0.1
17/05/2017
5.06
 1,756,420 4.90 5.08 4.77 200 0 0.0
16/05/2017
4.90
 2,534,790 4.80 5.05 4.84 0 0 0
15/05/2017
4.80
 4,102,370 4.49 4.80 4.50 0 20,300 -0.2
12/05/2017
4.49
 2,081,010 4.32 4.53 4.30 0 0 0
11/05/2017
4.32
 388,230 4.35 4.37 4.31 0 0 0
10/05/2017
4.35
 691,130 4.29 4.40 4.29 32,000 2,000 0.2
09/05/2017
4.29
 462,780 4.26 4.32 4.21 400 0 0.0
08/05/2017
4.26
 520,340 4.29 4.29 4.21 0 20,000 -0.2
05/05/2017
4.29
 412,810 4.37 4.42 4.29 7,040 0 0.1
04/05/2017
4.37
 529,480 4.29 4.41 4.32 28,700 0 0.2
03/05/2017
4.29
 666,770 4.16 4.31 4.15 20,000 0 0.2
28/04/2017
4.16
 201,940 4.16 4.21 4.13 0 0 0
27/04/2017
4.16
 234,020 4.16 4.21 4.16 0 0 0
26/04/2017
4.16
 480,490 4.16 4.18 4.11 0 0 0
25/04/2017
4.16
 410,440 4.16 4.19 4.12 0 15,000 -0.1
24/04/2017
4.16
 479,790 4.17 4.24 4.16 300 5,000 -0.0
21/04/2017
4.17
 278,770 4.19 4.21 4.15 0 0 0
20/04/2017
4.19
 510,490 4.14 4.20 4.15 15,400 0 0.1
19/04/2017
4.14
 313,770 4.11 4.14 4.10 0 0 0
18/04/2017
4.11
 704,740 4.06 4.11 4.05 0 0 0
17/04/2017
4.06
 825,260 4.13 4.16 4.05 5,500 0 0.0
14/04/2017
4.13
 480,850 4.21 4.26 4.11 0 0 0
13/04/2017
4.21
 802,140 4.37 4.37 4.21 0 0 0
12/04/2017
4.37
 461,240 4.38 4.43 4.36 0 0 0
11/04/2017
4.38
 197,790 4.46 4.46 4.38 8,000 0 0.1
10/04/2017
4.46
 122,060 4.46 4.48 4.43 0 0 0
07/04/2017
4.46
 267,950 4.37 4.52 4.36 10 0 0
05/04/2017
4.37
 212,640 4.37 4.42 4.36 2,800 0 0.0
04/04/2017
4.37
 952,420 4.44 4.48 4.35 460 0 0.0
03/04/2017
4.44
 488,140 4.42 4.47 4.41 0 0 0
31/03/2017
4.42
 569,950 4.46 4.46 4.40 0 0 0
30/03/2017
4.46
 359,380 4.50 4.50 4.46 0 0 0
29/03/2017
4.50
 822,920 4.37 4.58 4.47 0 10,000 -0.1
28/03/2017
4.37
 403,450 4.34 4.42 4.34 0 0 0
27/03/2017
4.34
 169,150 4.33 4.42 4.34 19,000 0 0.2
24/03/2017
4.33
 264,560 4.37 4.41 4.33 2,300 0 0.0
23/03/2017
4.37
 277,370 4.37 4.40 4.29 1,000 0 0.0
22/03/2017
4.37
 658,230 4.46 4.46 4.37 33,440 6,080 0.2
21/03/2017
4.46
 461,880 4.49 4.54 4.46 12,000 0 0.1
20/03/2017: Cổ tức tiền mặt tỉ lệ: 3%
20/03/2017
4.49
 464,110 4.43 4.52 4.47 13,000 0 0.1
17/03/2017
4.43
 547,950 4.44 4.52 4.37 139,580 0 1.2
16/03/2017
4.44
 581,950 4.30 4.46 4.35 212,040 0 1.8
15/03/2017
4.30
 201,160 4.32 4.32 4.30 0 1,100 -0.0
14/03/2017
4.32
 225,060 4.30 4.33 4.27 0 0 0
13/03/2017
4.30
 478,020 4.32 4.32 4.30 10,000 0 0.1
10/03/2017
4.32
 523,200 4.34 4.37 4.32 20,020 2,520 0.1
09/03/2017
4.34
 710,620 4.45 4.45 4.34 18,400 0 0.2
08/03/2017
4.45
 732,900 4.50 4.51 4.43 1,100 0 0.0
07/03/2017
4.50
 586,550 4.32 4.50 4.32 22,400 0 0.2
06/03/2017
4.32
 320,280 4.32 4.37 4.31 10,010 0 0.1
03/03/2017
4.32
 511,810 4.33 4.36 4.32 109,000 0 0.9
02/03/2017
4.33
 442,720 4.35 4.40 4.32 7,000 14,910 -0.1
01/03/2017
4.35
 679,180 4.33 4.39 4.32 88,800 0 0.8
28/02/2017
4.33
 1,008,380 4.44 4.52 4.33 20,010 0 0.2
27/02/2017
4.44
 396,160 4.38 4.48 4.39 10 0 0
24/02/2017
4.38
 673,350 4.48 4.52 4.38 0 10,000 -0.1
23/02/2017
4.48
 2,140,360 4.32 4.60 4.35 1,030 0 0.0
22/02/2017
4.32
 1,058,680 4.25 4.35 4.25 63,160 0 0.5
21/02/2017
4.25
 611,140 4.18 4.25 4.18 10,010 0 0.1
20/02/2017
4.18
 377,390 4.20 4.20 4.16 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |