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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |