CTCP Quốc tế Sơn Hà (shi)

14.25
-0.30
(-2.06%)
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
(2026-08-18) 		0.45 3.21% 6,134,800 2,400 0
14
14.65
14.55
2 tháng
(2026-07-20) 		0.25 1.76% 10,348,900 2,400 0
13.95
14.65
14.55
3 tháng
(2026-06-19) 		0.35 2.48% 13,420,000 2,400 0
13.95
14.65
14.55
6 tháng
(2026-03-23) 		0.40 2.85% 32,850,100 2,400 0
13.75
15
14.55
12 tháng
(2025-09-22) 		0.30 2.12% 91,885,100 2,400 0
13.70
18.05
14.55
24 tháng
(2024-09-27) 		0.35 2.52% 192,468,600 2,400 0
13.33
18.05
14.55
36 tháng
(2023-10-03) 		1.21 9.15% 297,112,500 2,400 0
12.81
18.05
14.55
60 tháng
(2021-10-13) 		-0.10 -0.69% 562,501,700 29,338 -2.5
12.21
18.21
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |