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)
03/12/2015
6.54
 680,770 6.58 6.63 6.27 13,000 0 0.2
02/12/2015
6.58
 1,152,010 6.63 6.86 6.22 25,210 0 0.4
01/12/2015
6.63
 496,820 7.08 7.08 6.63 18,000 0 0.3
30/11/2015
7.08
 837,350 7.58 7.58 7.08 9,000 105,520 -1.5
27/11/2015
7.58
 548,370 8.13 8.13 7.58 0 113,240 -1.9
26/11/2015
8.13
 1,486,540 8.72 8.72 8.13 0 0 0
25/11/2015
8.72
 3,399,840 8.17 8.72 8.04 10,000 0 0.2
24/11/2015
8.17
 3,928,540 8.40 8.40 7.86 0 600 -0.0
23/11/2015
8.40
 4,169,600 8.13 8.49 7.63 0 51,000 -0.9
20/11/2015
8.13
 2,362,930 7.86 8.17 7.77 0 9,500 -0.2
19/11/2015
7.86
 1,792,580 7.77 7.90 7.63 510 5,490 -0.1
18/11/2015
7.77
 2,961,130 7.27 7.77 7.13 6,760 22,000 -0.2
17/11/2015
7.27
 2,681,580 7.49 7.58 7.08 0 0 0
16/11/2015
7.49
 3,113,270 7.22 7.49 7.08 0 61,000 -1.0
13/11/2015
7.22
 3,887,590 6.81 7.22 6.81 0 21,800 -0.3
12/11/2015
6.81
 1,746,220 6.72 6.81 6.58 100,000 0 1.5
11/11/2015
6.72
 2,169,900 6.54 6.81 6.49 10,000 0 0.1
10/11/2015
6.54
 970,110 6.63 6.72 6.49 0 0 0
09/11/2015
6.63
 4,576,500 6.27 6.63 6.18 0 3,000 -0.0
06/11/2015
6.27
 1,147,200 6.31 6.31 6.18 1,000 2,000 -0.0
05/11/2015
6.31
 1,340,920 6.27 6.31 6.18 0 0 0
04/11/2015
6.27
 1,738,260 6.22 6.36 6.13 3,000 0 0.0
03/11/2015
6.22
 1,648,070 6.04 6.27 6.04 4,000 0 0.1
02/11/2015
6.04
 1,239,070 6.18 6.31 6.04 0 9,170 -0.1
30/10/2015
6.18
 1,348,950 6.31 6.36 6.18 0 0 0
29/10/2015
6.31
 1,364,910 6.31 6.45 6.27 1,500 0 0.0
28/10/2015
6.31
 1,988,240 6.09 6.36 6.09 0 10,000 -0.1
27/10/2015
6.09
 694,820 6.13 6.22 6.04 0 3,110 -0.0
26/10/2015
6.13
 924,140 6.09 6.22 6.13 0 30,000 -0.4
23/10/2015
6.09
 1,036,920 6.36 6.45 6.09 1,000 0 0.0
22/10/2015
6.36
 1,770,090 6.27 6.36 6.13 20,000 30,000 -0.1
21/10/2015
6.27
 639,220 6.31 6.40 6.27 13,690 0 0.2
20/10/2015
6.31
 1,171,230 6.36 6.45 6.22 33,450 0 0.5
19/10/2015
6.36
 1,189,430 6.58 6.58 6.36 20,880 0 0.3
16/10/2015
6.58
 1,930,840 6.40 6.58 6.36 27,260 0 0.4
15/10/2015
6.40
 1,268,560 6.45 6.49 6.36 10,000 0 0.1
14/10/2015
6.45
 2,868,870 6.18 6.45 6.13 10,000 0 0.1
13/10/2015
6.18
 1,487,090 6.09 6.22 5.95 10,000 0 0.1
12/10/2015
6.09
 1,293,340 6.04 6.18 5.95 0 0 0
09/10/2015
6.04
 1,978,460 6.18 6.27 5.99 21,000 0 0.3
08/10/2015
6.18
 2,556,500 5.81 6.18 5.77 0 0 0
07/10/2015
5.81
 1,368,690 5.81 5.90 5.72 0 0 0
06/10/2015
5.81
 1,838,290 5.77 5.90 5.77 0 0 0
05/10/2015
5.77
 1,442,530 5.72 5.86 5.72 12,500 0 0.2
02/10/2015
5.72
 908,500 5.63 5.77 5.63 1,800 1,380 0.0
01/10/2015
5.63
 983,970 5.90 5.90 5.63 0 0 0
30/09/2015
5.90
 978,270 5.95 6.04 5.86 0 0 0
29/09/2015
5.95
 2,091,020 6.09 6.13 5.68 0 0 0
28/09/2015
6.09
 2,093,900 5.95 6.18 5.90 0 0 0
25/09/2015
5.95
 1,202,060 5.99 6.04 5.81 0 0 0
24/09/2015
5.99
 1,592,270 5.86 6.04 5.86 0 10,000 -0.1
23/09/2015
5.86
 835,510 5.95 6.04 5.81 0 0 0
22/09/2015
5.95
 1,007,210 6.04 6.09 5.86 0 0 0
21/09/2015
6.04
 2,456,560 5.72 6.09 5.72 0 0 0
18/09/2015
5.72
 826,940 5.86 5.95 5.72 0 0 0
17/09/2015
5.86
 1,851,300 5.68 5.90 5.63 5,380 0 0.1
16/09/2015
5.68
 2,573,350 5.31 5.68 5.31 0 0 0
15/09/2015
5.31
 712,070 5.45 5.45 5.31 0 0 0
14/09/2015
5.45
 1,025,990 5.54 5.54 5.31 0 0 0
11/09/2015
5.54
 982,590 5.63 5.77 5.54 0 0 0
10/09/2015
5.63
 1,504,560 5.49 5.63 5.36 19,000 0 0.2
09/09/2015
5.49
 1,395,610 5.40 5.54 5.40 0 0 0
08/09/2015
5.40
 731,020 5.36 5.40 5.27 0 0 0
07/09/2015
5.36
 467,180 5.40 5.45 5.31 0 0 0
04/09/2015
5.40
 1,339,330 5.31 5.49 5.27 0 0 0
03/09/2015
5.31
 734,080 5.36 5.36 5.13 0 500 -0.0
01/09/2015
5.36
 764,080 5.45 5.45 5.27 0 0 0
31/08/2015
5.45
 676,740 5.45 5.54 5.27 0 0 0
28/08/2015
5.45
 1,083,180 5.13 5.45 5.22 0 0 0
27/08/2015
5.13
 1,221,820 4.81 5.13 4.90 140 0 0.0
26/08/2015
4.81
 330,990 4.72 4.90 4.72 10,000 0 0.1
25/08/2015
4.72
 383,320 4.63 4.72 4.54 10,000 0 0.1
24/08/2015
4.63
 566,110 4.95 4.95 4.63 0 0 0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 10000/4903 Giá: 10 (Volume + 49.03%, Ratio=0.49)
21/08/2015
4.95
 710,860 4.79 4.95 4.59 0 0 0
20/08/2015
4.78
 680,900 5.04 5.04 4.78 0 0 0
19/08/2015
5.04
 633,180 5.04 5.09 4.91 0 0 0
18/08/2015
5.04
 289,620 4.96 5.13 4.96 0 0 0
17/08/2015
4.96
 340,160 5.13 5.22 4.91 0 0 0
14/08/2015
5.13
 443,200 5.00 5.13 4.96 0 0 0
13/08/2015
5.00
 393,080 5.17 5.17 4.96 0 0 0
12/08/2015
5.17
 611,160 5.30 5.30 5.00 0 16,000 -0.2
11/08/2015
5.30
 514,360 5.30 5.39 5.17 0 0 0
10/08/2015
5.30
 464,970 5.43 5.52 5.30 0 0 0
07/08/2015
5.43
 626,130 5.56 5.56 5.39 0 5,000 -0.1
06/08/2015
5.56
 980,480 5.69 5.78 5.52 0 0 0
05/08/2015
5.69
 527,760 5.69 5.73 5.60 0 0 0
04/08/2015
5.69
 717,840 5.60 5.86 5.65 5,000 0 0.1
03/08/2015
5.60
 715,910 5.43 5.60 5.39 0 200 -0.0
31/07/2015
5.43
 1,143,890 5.30 5.65 5.30 2,801,454 0 35.6
30/07/2015
5.30
 315,990 5.35 5.39 5.30 0 0 0
29/07/2015
5.35
 455,510 5.43 5.52 5.35 10,000 1,000 0.1
28/07/2015
5.43
 243,610 5.56 5.65 5.43 0 0 0
27/07/2015
5.56
 1,207,230 5.35 5.56 5.35 400,000 900 5.1
24/07/2015
5.35
 766,040 5.47 5.47 5.30 0 100 -0.0
23/07/2015
5.47
 366,410 5.56 5.60 5.43 150,000 0 1.9
22/07/2015
5.56
 1,016,860 5.39 5.60 5.35 210,000 0 2.7
21/07/2015
5.39
 1,179,530 5.13 5.39 5.09 301,000 0 3.7
20/07/2015
5.13
 194,120 5.09 5.17 5.00 0 0 0
17/07/2015
5.09
 166,340 4.87 5.09 4.83 0 0 0
16/07/2015
4.87
 293,110 4.96 5.04 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |