CTCP Quốc tế Sơn Hà (shi)

13.90
-0.10
(-0.71%)
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
(2025-12-29) 		-0.60 -4.11% 9,345,200 -246,400 -3.5
13.80
14.80
13.90
2 tháng
(2025-12-01) 		-0.60 -4.11% 20,003,100 106,000 2.5
13.80
18.05
13.90
3 tháng
(2025-10-30) 		-0.40 -2.78% 30,876,800 98,100 2.4
13.80
18.05
13.90
6 tháng
(2025-08-01) 		-0.80 -5.41% 53,851,500 -99,000 -0.4
13.80
18.05
13.90
12 tháng
(2025-02-03) 		-0.48 -3.29% 102,155,500 -12,792 0.9
13.71
18.05
13.90
24 tháng
(2024-02-15) 		1.19 9.29% 199,141,000 349,493 6.5
12.81
18.05
13.90
36 tháng
(2023-02-13) 		0.48 3.52% 292,719,700 193,193 4.1
12.24
18.05
13.90
60 tháng
(2021-02-23) 		5.02 55.93% 695,530,800 -298,379 -7.1
8.66
24.05
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
4.03
 119,640 4.07 4.09 4.02 0 9,000 -0.1
10/11/2016
4.07
 204,550 4.05 4.12 4.04 0 38,890 -0.3
09/11/2016
4.05
 370,410 4.08 4.12 3.80 107,080 4,000 0.8
08/11/2016
4.08
 214,790 4.05 4.16 4.05 45,400 43,210 0.0
07/11/2016
4.05
 225,170 4.02 4.07 3.99 60,000 22,740 0.3
04/11/2016
4.02
 245,510 4.07 4.12 3.97 80,000 26,240 0.4
03/11/2016
4.07
 503,310 4.12 4.12 3.98 130,000 39,040 0.7
02/11/2016
4.12
 252,200 4.17 4.22 4.12 70,420 27,090 0.4
01/11/2016
4.17
 211,590 4.16 4.25 4.17 50,000 0 0.4
31/10/2016
4.16
 864,070 4.33 4.33 4.16 230,000 0 1.9
28/10/2016
4.33
 379,240 4.32 4.35 4.25 45,500 0 0.4
27/10/2016
4.32
 165,600 4.33 4.37 4.31 0 0 0
26/10/2016
4.33
 450,760 4.33 4.36 4.29 130,000 0 1.1
25/10/2016
4.33
 378,550 4.28 4.36 4.21 110,000 0 0.9
24/10/2016
4.28
 322,140 4.39 4.42 4.28 89,000 0 0.8
21/10/2016
4.39
 919,290 4.36 4.45 4.37 240,000 0 2.1
20/10/2016
4.36
 797,040 4.19 4.42 4.30 171,000 0 1.5
19/10/2016
4.19
 429,500 4.20 4.22 4.16 100,000 0 0.8
18/10/2016
4.20
 567,070 4.12 4.22 4.04 153,000 0 1.3
17/10/2016
4.12
 509,510 4.26 4.26 4.10 0 0 0
14/10/2016
4.26
 887,810 4.31 4.45 4.26 0 0 0
13/10/2016
4.31
 947,890 4.03 4.31 4.03 70,000 0 0.6
12/10/2016
4.03
 850,030 3.83 4.08 3.83 230,000 0 1.8
11/10/2016
3.83
 372,220 3.78 3.86 3.78 8,500 0 0.1
10/10/2016
3.78
 528,820 3.76 3.80 3.73 0 329,467 -2.4
07/10/2016
3.76
 529,980 3.73 3.76 3.71 0 170,000 -1.2
06/10/2016
3.73
 476,700 3.73 3.80 3.72 0 5,640 -0.0
05/10/2016
3.73
 758,940 3.69 3.80 3.71 0 2,500 -0.0
04/10/2016
3.69
 748,690 3.87 3.87 3.69 0 0 0
03/10/2016
3.87
 336,290 3.87 3.96 3.82 0 840 -0.0
30/09/2016
3.87
 147,660 3.87 3.91 3.81 5,000 0 0.0
29/09/2016
3.87
 1,003,800 3.87 3.96 3.81 0 0 0
28/09/2016
3.87
 140,160 3.97 4.00 3.87 0 0 0
27/09/2016
3.97
 235,180 3.97 3.98 3.89 840 0 0.0
26/09/2016
3.97
 391,080 4.02 4.07 3.94 0 0 0
23/09/2016
4.02
 718,020 3.96 4.03 3.97 0 0 0
22/09/2016
3.96
 566,790 3.87 4.02 3.82 0 0 0
21/09/2016
3.87
 416,880 3.87 3.89 3.84 11,000 5,000 0.0
20/09/2016
3.87
 396,600 3.76 3.91 3.80 0 0 0
19/09/2016
3.76
 704,600 3.94 3.94 3.76 160 5,000 -0.0
16/09/2016
3.94
 388,330 3.92 3.96 3.92 0 0 0
15/09/2016
3.92
 914,600 3.92 3.92 3.71 0 0 0
14/09/2016
3.92
 256,640 3.92 3.96 3.88 0 0 0
13/09/2016
3.92
 280,300 4.02 4.02 3.92 0 150,720 -1.2
12/09/2016
4.02
 705,270 4.12 4.12 3.97 4,500 436,360 -3.4
09/09/2016
4.12
 690,080 4.17 4.17 4.07 280 549,000 -4.4
08/09/2016
4.17
 614,390 4.07 4.17 4.02 0 300,000 -2.4
07/09/2016
4.07
 333,860 4.07 4.12 4.02 0 129,740 -1.0
06/09/2016
4.07
 682,280 4.12 4.22 4.07 11,000 300,000 -2.3
05/09/2016
4.12
 1,071,390 3.97 4.17 3.97 0 988,670 -7.8
01/09/2016
3.97
 428,630 3.92 4.02 3.87 0 156,000 -1.2
31/08/2016
3.92
 377,590 3.97 4.02 3.92 5,770 105,000 -0.8
30/08/2016
3.97
 152,230 3.97 3.97 3.92 1,230 24,170 -0.2
29/08/2016
3.97
 765,310 4.02 4.02 3.92 0 250,000 -2.0
26/08/2016
4.02
 643,290 4.02 4.07 3.97 0 180,000 -1.4
25/08/2016
4.02
 530,740 4.07 4.07 3.97 0 170,440 -1.3
24/08/2016
4.07
 721,110 4.07 4.17 4.02 0 170,000 -1.4
23/08/2016
4.07
 878,540 3.97 4.17 3.81 0 261,080 -2.0
22/08/2016
3.97
 410,030 4.02 4.07 3.97 5,400 0 0.0
19/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
19/08/2016
4.02
 473,650 4.09 4.22 4.02 2,000 5,000 -0.0
18/08/2016
4.09
 440,440 4.04 4.13 4.04 0 85,000 -0.8
17/08/2016
4.04
 475,460 4.18 4.18 4.04 0 131,850 -1.2
16/08/2016
4.18
 899,360 4.09 4.31 4.13 5,000 110,570 -1.0
15/08/2016
4.09
 976,140 3.91 4.13 3.86 0 200,000 -1.8
12/08/2016
3.91
 429,780 4.00 4.04 3.86 0 0 0
11/08/2016
4.00
 587,110 4.00 4.04 3.95 0 180,000 -1.6
10/08/2016
4.00
 560,530 3.95 4.04 3.91 0 0 0
09/08/2016
3.95
 586,700 3.91 4.09 3.91 560 45,000 -0.4
08/08/2016
3.91
 319,290 4.00 4.00 3.91 0 0 0
05/08/2016
4.00
 524,410 4.04 4.09 3.91 0 0 0
04/08/2016
4.04
 328,740 4.13 4.18 4.04 0 0 0
03/08/2016
4.13
 398,140 4.09 4.13 4.04 0 0 0
02/08/2016
4.09
 430,830 4.22 4.22 4.09 0 0 0
01/08/2016
4.22
 223,100 4.18 4.27 4.13 0 0 0
29/07/2016
4.18
 538,310 4.27 4.36 4.13 0 0 0
28/07/2016
4.27
 360,660 4.31 4.31 4.27 0 0 0
27/07/2016
4.31
 839,980 4.13 4.40 4.27 0 0 0
26/07/2016
4.13
 374,920 4.18 4.22 4.13 2,000 0 0.0
25/07/2016
4.18
 249,700 4.13 4.22 4.09 0 0 0
22/07/2016
4.13
 566,500 4.22 4.22 4.09 500 10,000 -0.1
21/07/2016
4.22
 1,155,630 4.40 4.40 4.22 0 0 0
20/07/2016
4.40
 440,090 4.45 4.50 4.40 0 12,200 -0.1
19/07/2016
4.45
 625,100 4.45 4.59 4.40 10,440 0 0.1
18/07/2016
4.45
 256,500 4.45 4.54 4.45 5,700 0 0.1
15/07/2016
4.45
 306,120 4.50 4.54 4.40 8,000 1,850 0.1
14/07/2016
4.50
 687,460 4.63 4.68 4.50 72,000 1,000 0.7
13/07/2016
4.63
 942,920 4.36 4.63 4.54 0 50 -0.0
12/07/2016
4.36
 687,310 4.36 4.45 4.31 5,000 0 0.0
11/07/2016
4.36
 1,103,060 4.54 4.59 4.36 0 0 0
08/07/2016
4.54
 1,156,120 4.68 4.72 4.54 0 0 0
07/07/2016
4.68
 824,630 4.63 4.77 4.63 0 0 0
06/07/2016
4.63
 1,176,220 4.72 4.72 4.63 0 690 -0.0
05/07/2016
4.72
 2,131,600 4.59 4.81 4.68 0 10,050 -0.1
04/07/2016
4.59
 2,950,610 4.31 4.59 4.27 0 80 -0.0
01/07/2016
4.31
 1,123,090 4.31 4.36 4.22 0 0 0
30/06/2016
4.31
 543,780 4.31 4.36 4.22 0 0 0
29/06/2016
4.31
 1,205,910 4.27 4.31 4.22 2,000 0 0.0
28/06/2016
4.27
 687,880 4.27 4.27 4.18 22,900 0 0.2
27/06/2016
4.27
 564,360 4.27 4.27 4.13 0 0 0
24/06/2016
4.27
 1,682,380 4.40 4.40 4.13 9,350 12,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |