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)
27/12/2016
4.15
 827,100 4.10 4.20 4.08 0 0 0
26/12/2016
4.10
 696,380 3.99 4.10 3.99 0 0 0
23/12/2016
3.99
 259,040 3.99 4.02 3.96 0 0 0
22/12/2016
3.99
 289,700 3.99 4.00 3.96 0 10 -0
21/12/2016
3.99
 287,070 4.06 4.07 3.99 0 0 0
20/12/2016
4.06
 791,320 4.02 4.11 4.01 0 0 0
19/12/2016
4.02
 483,110 3.91 4.02 3.91 0 0 0
16/12/2016
3.91
 238,830 3.91 3.93 3.87 0 0 0
15/12/2016
3.91
 155,530 3.92 3.94 3.87 0 0 0
14/12/2016
3.92
 266,890 3.86 3.93 3.83 0 0 0
13/12/2016
3.86
 290,410 3.90 3.93 3.84 0 0 0
12/12/2016
3.90
 258,820 3.94 3.94 3.87 0 0 0
09/12/2016
3.94
 195,340 3.95 4.00 3.94 0 0 0
08/12/2016
3.95
 324,060 3.92 3.96 3.92 0 0 0
07/12/2016
3.92
 536,900 3.92 3.96 3.90 0 0 0
06/12/2016
3.92
 273,180 3.93 3.93 3.87 0 0 0
05/12/2016
3.93
 204,850 3.95 3.97 3.93 0 0 0
02/12/2016
3.95
 161,780 4.00 4.00 3.94 0 0 0
01/12/2016
4.00
 528,860 3.97 4.06 3.98 0 0 0
30/11/2016
3.97
 638,640 3.91 3.98 3.90 0 0 0
29/11/2016
3.91
 343,750 3.87 3.92 3.86 0 0 0
28/11/2016
3.87
 249,090 3.90 3.90 3.82 0 7,500 -0.1
25/11/2016
3.90
 136,580 3.96 3.96 3.90 0 0 0
24/11/2016
3.96
 421,950 3.94 4.02 3.93 0 0 0
23/11/2016
3.94
 336,470 3.89 3.96 3.87 0 0 0
22/11/2016
3.89
 180,530 3.86 3.91 3.88 30,000 0 0.2
21/11/2016
3.86
 205,290 3.81 3.88 3.81 0 57,600 -0.4
18/11/2016
3.81
 211,380 3.78 3.84 3.78 0 47,130 -0.4
17/11/2016
3.78
 296,240 3.82 3.82 3.78 0 104,730 -0.8
16/11/2016
3.82
 298,130 3.80 3.86 3.76 9,500 36,960 -0.2
15/11/2016
3.80
 561,280 3.93 3.94 3.79 0 43,480 -0.3
14/11/2016
3.93
 267,460 4.03 4.04 3.92 0 51,150 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |