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)
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
17/02/2017
4.20
 279,760 4.22 4.22 4.17 0 0 0
16/02/2017
4.22
 811,150 4.22 4.32 4.22 78,600 4,000 0.6
15/02/2017
4.22
 862,470 4.16 4.27 4.16 0 0 0
14/02/2017
4.16
 387,830 4.15 4.16 4.13 0 0 0
13/02/2017
4.15
 569,460 4.15 4.16 4.11 0 12,000 -0.1
10/02/2017
4.15
 338,800 4.16 4.16 4.14 0 3,510 -0.0
09/02/2017
4.16
 335,380 4.15 4.17 4.13 0 6,490 -0.1
08/02/2017
4.15
 382,740 4.17 4.18 4.13 0 0 0
07/02/2017
4.17
 634,060 4.21 4.25 4.15 0 0 0
06/02/2017
4.21
 337,610 4.24 4.25 4.21 0 0 0
03/02/2017
4.24
 478,050 4.16 4.27 4.21 0 0 0
02/02/2017
4.16
 154,730 4.16 4.17 4.15 1,000 0 0.0
25/01/2017
4.16
 408,110 4.16 4.17 4.12 0 0 0
24/01/2017
4.16
 352,230 4.16 4.18 4.11 0 0 0
23/01/2017
4.16
 441,700 4.24 4.27 4.16 0 0 0
20/01/2017
4.24
 390,560 4.30 4.30 4.22 0 0 0
19/01/2017
4.30
 302,160 4.31 4.32 4.26 0 0 0
18/01/2017
4.31
 533,280 4.30 4.35 4.30 0 0 0
17/01/2017
4.30
 671,470 4.27 4.32 4.23 0 0 0
16/01/2017
4.27
 973,920 4.37 4.37 4.27 2,000 0 0.0
13/01/2017
4.37
 794,320 4.39 4.40 4.36 0 0 0
12/01/2017
4.39
 773,340 4.39 4.40 4.37 0 300 -0.0
11/01/2017
4.39
 1,120,990 4.40 4.44 4.37 0 0 0
10/01/2017
4.40
 1,215,050 4.33 4.41 4.33 0 0 0
09/01/2017
4.33
 927,410 4.31 4.34 4.31 0 0 0
06/01/2017
4.31
 736,300 4.30 4.35 4.30 21,000 0 0.2
05/01/2017
4.30
 660,610 4.31 4.32 4.27 0 242,340 -2.1
04/01/2017
4.31
 638,300 4.34 4.37 4.30 1,100 0 0.0
03/01/2017
4.34
 947,090 4.25 4.36 4.24 0 3,400 -0.0
30/12/2016
4.25
 601,180 4.23 4.26 4.20 0 0 0
29/12/2016
4.23
 1,236,310 4.12 4.25 4.12 0 0 0
28/12/2016
4.12
 413,490 4.15 4.17 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |