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)
12/03/2014
2.38
 159,500 2.42 2.46 2.38 0 0 0
11/03/2014
2.42
 167,720 2.46 2.54 2.38 0 0 0
10/03/2014
2.46
 227,280 2.30 2.46 2.34 0 0 0
07/03/2014
2.30
 241,490 2.22 2.34 2.22 0 0 0
06/03/2014
2.22
 119,320 2.14 2.22 2.06 0 0 0
05/03/2014
2.14
 27,850 2.10 2.14 2.06 0 0 0
04/03/2014
2.10
 32,410 2.06 2.10 2.02 0 0 0
03/03/2014
2.06
 104,580 2.18 2.18 2.06 0 5,000 -0.0
28/02/2014
2.18
 61,170 2.26 2.26 2.14 0 0 0
27/02/2014
2.26
 194,540 2.22 2.34 2.22 15,000 0 0.1
26/02/2014
2.22
 177,250 2.10 2.22 2.06 5,000 0 0.0
25/02/2014
2.10
 222,380 2.14 2.14 2.02 0 5,000 -0.0
24/02/2014
2.14
 62,790 2.14 2.14 2.02 0 0 0
21/02/2014
2.14
 218,080 2.18 2.18 2.06 0 0 0
20/02/2014
2.18
 592,430 2.06 2.18 2.06 5,000 0 0.0
19/02/2014
2.06
 61,400 1.94 2.06 2.02 0 0 0
18/02/2014
1.94
 81,220 1.90 1.94 1.87 0 0 0
17/02/2014
1.90
 100,170 1.87 1.90 1.83 0 23,500 -0.1
14/02/2014
1.87
 25,170 1.87 1.90 1.83 0 0 0
13/02/2014
1.87
 111,730 1.87 1.90 1.83 0 0 0
12/02/2014
1.87
 61,080 1.87 1.90 1.79 100 0 0.0
11/02/2014
1.87
 46,090 1.94 1.94 1.87 0 0 0
10/02/2014
1.94
 85,530 1.83 1.94 1.83 0 0 0
07/02/2014
1.83
 45,680 1.75 1.83 1.75 0 0 0
06/02/2014
1.75
 34,410 1.75 1.79 1.71 0 0 0
27/01/2014
1.75
 3,980 1.83 1.83 1.75 0 0 0
24/01/2014
1.83
 50,810 1.83 1.83 1.71 0 0 0
23/01/2014
1.83
 7,750 1.83 1.83 1.75 0 0 0
22/01/2014
1.83
 61,070 1.83 1.83 1.71 0 0 0
21/01/2014
1.83
 2,090 1.83 1.83 1.75 0 0 0
20/01/2014
1.83
 22,580 1.79 1.87 1.79 0 0 0
17/01/2014
1.79
 13,470 1.90 1.90 1.79 0 0 0
16/01/2014
1.90
 26,110 1.90 1.90 1.83 0 0 0
15/01/2014
1.90
 69,770 1.90 1.90 1.83 0 0 0
14/01/2014
1.90
 47,560 1.87 1.90 1.79 0 0 0
13/01/2014
1.87
 11,190 1.90 1.90 1.83 0 0 0
10/01/2014
1.90
 51,170 1.90 1.90 1.83 0 0 0
09/01/2014
1.90
 93,210 1.79 1.90 1.79 0 0 0
08/01/2014
1.79
 42,610 1.79 1.83 1.75 0 0 0
07/01/2014
1.79
 106,080 1.87 1.87 1.75 0 0 0
06/01/2014
1.87
 9,060 1.87 1.87 1.83 0 0 0
03/01/2014
1.87
 8,790 1.90 1.90 1.83 0 0 0
02/01/2014
1.90
 19,480 1.87 1.90 1.79 0 0 0
31/12/2013
1.87
 121,490 1.87 1.87 1.75 0 0 0
30/12/2013
1.87
 41,150 1.90 1.90 1.83 0 0 0
27/12/2013
1.90
 19,180 1.90 1.90 1.87 0 0 0
26/12/2013
1.90
 19,020 1.90 1.90 1.87 0 0 0
25/12/2013
1.90
 38,130 1.87 1.90 1.87 0 0 0
24/12/2013
1.87
 41,850 1.90 1.90 1.87 0 0 0
23/12/2013
1.90
 26,240 1.87 1.94 1.87 0 0 0
20/12/2013
1.87
 19,650 1.94 1.94 1.87 0 0 0
19/12/2013
1.94
 67,620 1.94 1.94 1.83 0 3,000 -0.0
18/12/2013
1.94
 12,770 1.94 1.94 1.87 0 0 0
17/12/2013
1.94
 25,430 1.83 1.94 1.83 0 0 0
16/12/2013
1.83
 43,000 1.90 1.90 1.79 0 0 0
13/12/2013
1.90
 21,480 1.90 1.90 1.79 0 0 0
12/12/2013
1.90
 76,480 1.79 1.90 1.67 0 0 0
11/12/2013
1.79
 129,390 1.90 1.94 1.79 0 0 0
10/12/2013
1.90
 75,320 2.02 2.02 1.90 0 0 0
09/12/2013
2.02
 70,920 1.94 2.02 1.94 0 0 0
06/12/2013
1.94
 48,770 2.02 2.02 1.94 0 0 0
05/12/2013
2.02
 45,940 2.06 2.06 1.94 0 0 0
04/12/2013
2.06
 82,730 1.98 2.06 1.98 0 0 0
03/12/2013
1.98
 120,400 1.98 2.10 1.90 0 0 0
02/12/2013
1.98
 131,480 2.10 2.10 1.98 0 0 0
29/11/2013
2.10
 43,580 2.22 2.22 2.10 0 0 0
28/11/2013
2.22
 158,540 2.22 2.30 2.18 0 0 0
27/11/2013
2.22
 606,290 2.10 2.22 2.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |