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
(2025-11-04) 		-0.40 -2.67% 10,820,100 19,100 0.3
14.20
15
14.75
2 tháng
(2025-10-06) 		0.25 1.74% 18,253,700 -13,600 -0.2
14
15
14.75
3 tháng
(2025-09-05) 		0.50 3.55% 27,469,500 -68,900 -1.0
14
15
14.75
6 tháng
(2025-06-09) 		0.84 6.09% 51,442,900 -60,200 -0.5
13.71
15.75
14.75
12 tháng
(2024-12-09) 		0.60 4.29% 99,705,200 135,708 2.3
13.71
16.19
14.75
24 tháng
(2023-12-15) 		1.55 11.90% 195,726,500 125,993 2.5
12.81
16.19
14.75
36 tháng
(2022-12-20) 		0.55 3.93% 301,611,300 131,781 4.0
12.24
16.19
14.75
60 tháng
(2020-12-30) 		7.22 97.96% 701,457,630 -153,499 -7.0
7.38
24.05
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
2.41
 32,060 2.48 2.55 2.38 12,200 10,170 0.0
23/11/2011
2.48
 15,620 2.41 2.48 2.41 0 0 0
22/11/2011
2.41
 14,500 2.48 2.51 2.41 0 0 0
21/11/2011
2.48
 19,380 2.41 2.48 2.35 0 0 0
18/11/2011
2.41
 13,830 2.51 2.51 2.41 6,000 13,830 -0.1
17/11/2011
2.51
 16,300 2.62 2.62 2.51 0 5,000 -0.0
16/11/2011
2.62
 25,210 2.68 2.68 2.55 0 6,500 -0.0
15/11/2011
2.68
 17,480 2.65 2.72 2.58 0 4,800 -0.0
14/11/2011
2.65
 12,300 2.78 2.82 2.65 0 1,700 -0.0
11/11/2011
2.78
 15,700 2.72 2.78 2.65 1,000 0 0.0
10/11/2011
2.72
 11,400 2.85 2.85 2.72 0 0 0
09/11/2011
2.85
 18,030 2.72 2.85 2.65 0 0 0
08/11/2011
2.72
 8,500 2.82 2.82 2.72 1,350 0 0.0
07/11/2011
2.82
 12,540 2.82 2.88 2.72 1,670 0 0.0
04/11/2011
2.82
 15,100 2.95 3.02 2.82 0 0 0
03/11/2011
2.95
 20,230 2.85 2.98 2.75 0 0 0
02/11/2011
2.85
 16,380 2.98 2.98 2.85 1,150 0 0.0
01/11/2011
2.98
 17,640 3.02 3.08 2.88 0 0 0
31/10/2011
3.02
 19,440 3.05 3.15 3.02 0 0 0
28/10/2011
3.05
 12,590 3.02 3.12 3.02 0 0 0
27/10/2011
3.02
 13,300 3.02 3.02 2.92 0 0 0
26/10/2011
3.02
 10,320 2.92 3.02 2.92 0 0 0
25/10/2011
2.92
 11,200 2.88 2.98 2.88 0 0 0
24/10/2011
2.88
 5,950 2.98 3.02 2.88 2,500 0 0.0
21/10/2011
2.98
 15,680 3.12 3.19 2.98 0 0 0
20/10/2011
3.12
 144,810 2.98 3.12 2.88 136,970 0 1.3
19/10/2011
2.98
 12,660 2.92 3.02 2.92 0 0 0
18/10/2011
2.92
 19,530 3.05 3.05 2.92 0 0 0
17/10/2011
3.05
 8,440 3.19 3.22 3.05 0 0 0
14/10/2011
3.19
 17,480 3.12 3.19 3.12 0 0 0
13/10/2011
3.12
 17,150 3.12 3.22 2.98 0 0 0
12/10/2011
3.12
 48,750 3.15 3.29 3.12 0 650 -0.0
11/10/2011
3.15
 24,260 3.02 3.15 3.15 0 0 0
10/10/2011
3.02
 21,090 2.88 3.02 3.02 0 0 0
07/10/2011
2.88
 12,500 2.78 2.88 2.78 0 0 0
06/10/2011
2.78
 26,900 2.72 2.82 2.72 0 0 0
05/10/2011
2.72
 9,400 2.72 2.72 2.58 0 0 0
04/10/2011
2.72
 20,010 2.85 2.98 2.72 0 0 0
03/10/2011
2.85
 6,850 2.98 2.98 2.85 0 0 0
30/09/2011
2.98
 610 2.88 2.98 2.98 0 0 0
29/09/2011
2.88
 50 2.95 2.95 2.88 0 0 0
28/09/2011
2.95
 1,390 3.02 3.02 2.95 0 0 0
27/09/2011
3.02
 2,330 2.98 3.02 2.98 0 0 0
26/09/2011
2.98
 1,030 2.98 3.12 2.98 0 0 0
23/09/2011
2.98
 260 3.08 3.12 2.98 0 0 0
22/09/2011
3.08
 2,030 3.12 3.12 3.08 0 0 0
21/09/2011
3.12
 700 3.08 3.12 3.08 0 0 0
20/09/2011
3.08
 510 3.08 3.08 3.08 0 0 0
19/09/2011
3.08
 310 3.19 3.19 3.08 0 0 0
16/09/2011
3.19
 60 3.32 3.35 3.19 0 0 0
15/09/2011
3.32
 1,020 3.25 3.32 3.12 0 0 0
14/09/2011
3.25
 10,050 3.25 3.39 3.25 0 0 0
13/09/2011
3.25
 32,760 3.12 3.25 3.12 0 0 0
12/09/2011
3.12
 10 3.08 3.12 3.12 0 0 0
09/09/2011
3.08
 2,040 3.12 3.12 3.08 0 0 0
08/09/2011
3.12
 10,680 3.15 3.15 3.12 0 0 0
07/09/2011
3.15
 13,590 3.05 3.19 3.02 0 0 0
06/09/2011
3.05
 1,320 3.19 3.19 3.05 0 0 0
05/09/2011
3.19
 260 3.15 3.19 3.02 0 0 0
01/09/2011
3.15
 10 3.08 3.15 3.15 0 0 0
31/08/2011
3.08
 5,030 3.05 3.08 3.05 0 0 0
30/08/2011
3.05
 1,800 3.02 3.12 3.02 0 0 0
29/08/2011
3.02
 2,000 2.95 3.08 3.02 0 0 0
26/08/2011
2.95
 1,000 2.98 2.98 2.95 1,000 0 0.0
25/08/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
25/08/2011
2.98
 2,210 2.76 2.98 2.95 0 0 0
24/08/2011
2.76
 1,510 2.66 2.79 2.66 0 0 0
23/08/2011: Cổ tức tiền mặt tỉ lệ: 8%
23/08/2011
2.66
 5,010 2.95 2.95 2.63 1,400 0 0.0
22/08/2011
2.95
 45,450 2.95 3.09 2.95 21,000 0 0.2
19/08/2011
2.95
 290 2.92 2.97 2.89 0 0 0
18/08/2011
2.92
 23,370 2.80 2.92 2.86 5,500 0 0.1
17/08/2011
2.80
 4,380 2.80 2.89 2.80 0 0 0
16/08/2011
2.80
 0 2.80 2.80 2.80 0 0 0
15/08/2011
2.80
 25,100 2.74 2.80 2.66 100 0 0.0
12/08/2011
2.74
 2,810 2.69 2.74 2.60 0 0 0
11/08/2011
2.69
 4,380 2.69 2.69 2.57 0 0 0
10/08/2011
2.69
 1,180 2.80 2.80 2.69 0 0 0
09/08/2011
2.80
 0 2.80 2.80 2.80 0 0 0
08/08/2011
2.80
 0 2.80 2.80 2.80 0 0 0
05/08/2011
2.80
 310 2.83 2.83 2.71 0 0 0
04/08/2011
2.83
 20 2.74 2.83 2.63 0 0 0
03/08/2011
2.74
 2,000 2.86 2.86 2.74 0 0 0
02/08/2011
2.86
 500 2.89 2.89 2.86 0 0 0
01/08/2011
2.89
 1,130 2.89 2.89 2.74 0 0 0
29/07/2011
2.89
 2,980 2.95 2.95 2.80 0 0 0
28/07/2011
2.95
 220 2.95 3.03 2.95 0 0 0
27/07/2011
2.95
 500 3.09 3.09 2.95 0 0 0
26/07/2011
3.09
 1,030 2.97 3.09 2.95 0 0 0
25/07/2011
2.97
 2,000 3.09 3.09 2.97 0 0 0
22/07/2011
3.09
 13,800 3.00 3.09 2.97 12,330 0 0.1
21/07/2011
3.00
 2,000 3.12 3.12 3.00 0 0 0
20/07/2011
3.12
 750 3.26 3.35 3.12 0 0 0
19/07/2011
3.26
 40 3.15 3.26 3.26 0 0 0
18/07/2011
3.15
 2 3.29 3.29 3.15 0 0 0
15/07/2011
3.29
 30 3.21 3.29 3.29 0 0 0
14/07/2011
3.21
 450 3.35 3.35 3.21 0 0 0
13/07/2011
3.35
 0 3.35 3.35 3.35 0 0 0
12/07/2011
3.35
 0 3.35 3.35 3.35 0 0 0
11/07/2011
3.35
 35,900 3.23 3.35 3.23 0 0 0
08/07/2011
3.23
 500 3.23 3.23 3.23 0 0 0
07/07/2011
3.23
 0 3.23 3.23 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |