CTCP Quốc tế Sơn Hà (shi)

14.55
0.10
(0.69%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |