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)
26/11/2013
2.10
 246,920 1.98 2.10 1.98 0 0 0
25/11/2013
1.98
 229,480 1.87 1.98 1.87 0 0 0
22/11/2013
1.87
 197,630 1.75 1.87 1.79 0 0 0
21/11/2013
1.75
 279,490 1.75 1.87 1.75 0 0 0
20/11/2013
1.75
 58,230 1.75 1.79 1.67 0 0 0
19/11/2013
1.75
 69,150 1.79 1.79 1.67 0 0 0
18/11/2013
1.79
 67,990 1.71 1.79 1.71 0 0 0
15/11/2013
1.71
 78,730 1.83 1.83 1.71 0 0 0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 3%
14/11/2013
1.83
 90,280 1.83 1.87 1.71 0 0 0
13/11/2013
1.83
 114,360 1.71 1.83 1.64 0 0 0
12/11/2013
1.71
 99,200 1.83 1.86 1.71 0 0 0
11/11/2013
1.83
 77,700 1.83 1.83 1.71 0 0 0
08/11/2013
1.83
 30,220 1.86 1.86 1.75 0 0 0
07/11/2013
1.86
 53,930 1.86 1.90 1.83 0 0 0
06/11/2013
1.86
 71,790 1.94 1.94 1.86 0 15,000 -0.1
05/11/2013
1.94
 120,100 1.83 1.94 1.75 0 0 0
04/11/2013
1.83
 150,400 1.71 1.83 1.75 0 0 0
01/11/2013
1.71
 122,510 1.60 1.71 1.60 15,000 0 0.1
31/10/2013
1.60
 32,320 1.56 1.60 1.56 0 0 0
30/10/2013
1.56
 30,150 1.56 1.56 1.53 0 0 0
29/10/2013
1.56
 61,460 1.53 1.56 1.49 0 0 0
28/10/2013
1.53
 39,420 1.56 1.56 1.53 0 0 0
25/10/2013
1.56
 8,030 1.56 1.56 1.49 0 0 0
24/10/2013
1.56
 13,190 1.53 1.56 1.49 0 0 0
23/10/2013
1.53
 34,970 1.53 1.56 1.49 0 0 0
22/10/2013
1.53
 21,550 1.53 1.56 1.49 3,000 0 0.0
21/10/2013
1.53
 32,560 1.53 1.56 1.49 0 0 0
18/10/2013
1.53
 8,200 1.49 1.53 1.45 0 0 0
17/10/2013
1.49
 44,470 1.49 1.49 1.49 0 0 0
16/10/2013
1.49
 18,270 1.49 1.53 1.45 0 0 0
15/10/2013
1.49
 38,420 1.45 1.49 1.38 0 0 0
14/10/2013
1.45
 160,590 1.53 1.53 1.45 0 0 0
11/10/2013
1.53
 44,410 1.49 1.53 1.45 0 0 0
10/10/2013
1.49
 10,240 1.56 1.56 1.49 0 0 0
09/10/2013
1.56
 28,230 1.56 1.60 1.49 0 0 0
08/10/2013
1.56
 27,580 1.56 1.56 1.49 0 0 0
07/10/2013
1.56
 11,780 1.60 1.64 1.56 0 0 0
04/10/2013
1.60
 30,020 1.56 1.60 1.56 0 0 0
03/10/2013
1.56
 85,640 1.53 1.56 1.49 0 0 0
02/10/2013
1.53
 53,820 1.49 1.56 1.49 0 0 0
01/10/2013
1.49
 45,460 1.56 1.56 1.49 0 0 0
30/09/2013
1.56
 43,630 1.53 1.56 1.45 0 0 0
27/09/2013
1.53
 226,270 1.45 1.53 1.42 0 0 0
26/09/2013
1.45
 42,760 1.45 1.49 1.45 0 0 0
25/09/2013
1.45
 40,410 1.45 1.45 1.38 0 0 0
24/09/2013
1.45
 50,330 1.42 1.49 1.38 0 0 0
23/09/2013
1.42
 51,030 1.42 1.42 1.34 0 0 0
20/09/2013
1.42
 31,580 1.45 1.45 1.38 0 0 0
19/09/2013
1.45
 10,420 1.38 1.45 1.42 0 0 0
18/09/2013
1.38
 27,760 1.38 1.42 1.38 0 0 0
17/09/2013
1.38
 25,970 1.42 1.42 1.34 0 0 0
16/09/2013
1.42
 30,460 1.42 1.42 1.38 0 0 0
13/09/2013
1.42
 29,390 1.42 1.42 1.38 0 0 0
12/09/2013
1.42
 36,670 1.42 1.45 1.38 0 0 0
11/09/2013
1.42
 70,650 1.49 1.53 1.42 0 0 0
10/09/2013
1.49
 26,950 1.53 1.53 1.49 0 0 0
09/09/2013
1.53
 117,260 1.49 1.56 1.49 0 0 0
06/09/2013
1.49
 222,010 1.42 1.49 1.42 0 0 0
05/09/2013
1.42
 7,880 1.34 1.42 1.42 0 0 0
04/09/2013
1.34
 13,240 1.27 1.34 1.30 0 2,262,862 -8.1
03/09/2013
1.27
 38,510 1.34 1.34 1.27 0 0 0
30/08/2013
1.34
 60,940 1.34 1.38 1.30 0 0 0
29/08/2013
1.34
 66,040 1.42 1.42 1.34 0 0 0
28/08/2013
1.42
 257,990 1.42 1.49 1.38 51,760 120,580 -0.3
27/08/2013
1.42
 230,400 1.34 1.42 1.42 0 120,000 -0.5
26/08/2013
1.34
 159,820 1.27 1.34 1.23 0 0 0
23/08/2013
1.27
 78,870 1.23 1.27 1.23 0 53,080 -0.2
22/08/2013
1.23
 19,230 1.23 1.27 1.23 0 5,300 -0.0
21/08/2013
1.23
 110,550 1.27 1.27 1.23 0 79,510 -0.3
20/08/2013
1.27
 144,460 1.30 1.38 1.23 0 85,060 -0.3
19/08/2013
1.30
 104,340 1.30 1.34 1.30 0 101,970 -0.4
16/08/2013
1.30
 107,940 1.27 1.34 1.27 0 96,880 -0.3
15/08/2013
1.27
 178,660 1.30 1.30 1.23 0 173,520 -0.6
14/08/2013
1.30
 87,120 1.38 1.42 1.30 0 75,770 -0.3
13/08/2013
1.38
 26,910 1.45 1.49 1.38 0 20,420 -0.1
12/08/2013
1.45
 15,080 1.53 1.53 1.45 0 12,030 -0.0
09/08/2013
1.53
 23,160 1.64 1.64 1.53 0 23,160 -0.1
08/08/2013
1.64
 1,020 1.56 1.64 1.60 0 0 0
07/08/2013
1.56
 14,140 1.68 1.68 1.56 0 8,640 -0.0
06/08/2013
1.68
 2,340 1.75 1.75 1.68 0 0 0
05/08/2013
1.75
 2,910 1.68 1.75 1.71 0 0 0
02/08/2013
1.68
 2,010 1.75 1.75 1.68 0 0 0
01/08/2013
1.75
 2,280 1.68 1.75 1.71 0 0 0
31/07/2013
1.68
 19,070 1.79 1.79 1.68 0 0 0
30/07/2013
1.79
 10 1.79 1.79 1.79 0 0 0
29/07/2013
1.79
 2,550 1.75 1.79 1.71 0 0 0
26/07/2013
1.75
 530 1.75 1.75 1.71 0 0 0
25/07/2013
1.75
 20,940 1.83 1.83 1.71 0 0 0
24/07/2013
1.83
 6,030 1.79 1.83 1.68 0 0 0
23/07/2013
1.79
 2,120 1.75 1.79 1.71 0 0 0
22/07/2013
1.75
 11,250 1.86 1.86 1.75 0 0 0
19/07/2013
1.86
 3,780 1.90 1.90 1.83 0 0 0
18/07/2013
1.90
 3,360 1.90 1.94 1.86 0 0 0
17/07/2013
1.90
 11,700 1.86 1.94 1.90 0 0 0
16/07/2013
1.86
 3,990 1.90 1.94 1.86 0 0 0
15/07/2013
1.90
 9,020 1.86 1.94 1.86 0 0 0
12/07/2013
1.86
 9,780 1.97 1.97 1.86 0 0 0
11/07/2013
1.97
 3,100 2.01 2.01 1.90 0 0 0
10/07/2013
2.01
 1,010 1.97 2.01 1.90 0 0 0
09/07/2013
1.97
 9,110 1.94 1.97 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |