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)
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
23/06/2016
4.40
 1,882,310 4.27 4.45 4.27 39,800 10,000 0.3
22/06/2016
4.27
 582,800 4.31 4.36 4.27 20 0 0.0
21/06/2016
4.31
 705,840 4.31 4.40 4.27 0 0 0
20/06/2016
4.31
 557,360 4.36 4.36 4.27 0 0 0
17/06/2016
4.36
 662,450 4.40 4.40 4.27 20 0 0.0
16/06/2016
4.40
 1,412,870 4.31 4.45 4.36 160 177,640 -1.7
15/06/2016
4.31
 713,660 4.40 4.40 4.27 3,000 0 0.0
14/06/2016
4.40
 617,490 4.40 4.40 4.31 0 0 0
13/06/2016
4.40
 924,350 4.45 4.50 4.36 0 0 0
10/06/2016
4.45
 1,874,240 4.31 4.50 4.22 30,000 150 0.3
09/06/2016
4.31
 552,810 4.31 4.36 4.27 0 0 0
08/06/2016
4.31
 1,917,570 4.22 4.40 4.22 38,000 10,000 0.3
07/06/2016
4.22
 875,570 4.27 4.27 4.13 3,000 25,000 -0.2
06/06/2016
4.27
 529,110 4.31 4.36 4.22 2,250 0 0.0
03/06/2016
4.31
 1,046,070 4.31 4.45 4.31 0 0 0
02/06/2016
4.31
 1,409,930 4.04 4.31 4.04 35,000 0 0.3
01/06/2016
4.04
 480,160 4.13 4.13 4.04 0 0 0
31/05/2016
4.13
 481,320 4.13 4.18 4.04 0 0 0
30/05/2016
4.13
 494,260 4.04 4.13 4.00 600 0 0.0
27/05/2016
4.04
 603,620 4.13 4.13 4.04 400 0 0.0
26/05/2016
4.13
 596,230 4.18 4.18 4.09 0 0 0
25/05/2016
4.18
 630,830 4.22 4.27 4.13 290 0 0.0
24/05/2016
4.22
 517,060 4.22 4.22 4.13 90 0 0.0
23/05/2016
4.22
 573,440 4.27 4.27 4.18 10 0 0
20/05/2016
4.27
 537,980 4.27 4.27 4.18 0 0 0
19/05/2016
4.27
 819,300 4.22 4.31 4.13 0 0 0
18/05/2016
4.22
 800,160 4.31 4.31 4.18 0 0 0
17/05/2016
4.31
 745,230 4.36 4.36 4.27 2,000 0 0.0
16/05/2016
4.36
 1,085,620 4.18 4.40 4.22 7,530 100 0.1
13/05/2016
4.18
 1,578,680 4.31 4.31 4.09 100 15,000 -0.1
12/05/2016
4.31
 673,590 4.40 4.40 4.31 0 0 0
11/05/2016
4.40
 859,000 4.36 4.45 4.31 0 0 0
10/05/2016
4.36
 2,627,340 4.59 4.59 4.27 100 197,000 -1.9
09/05/2016
4.59
 2,527,050 4.90 4.95 4.59 0 0 0
06/05/2016
4.90
 1,081,820 4.95 4.95 4.86 10 0 0.0
05/05/2016
4.95
 1,423,350 4.95 5.04 4.90 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |