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)
07/11/2012
1.53
 1,860 1.49 1.53 1.49 0 0 0
06/11/2012
1.49
 5,100 1.45 1.49 1.45 0 0 0
05/11/2012
1.45
 5,250 1.42 1.45 1.38 0 0 0
02/11/2012
1.42
 160 1.49 1.49 1.42 0 0 0
01/11/2012
1.49
 5,470 1.56 1.56 1.49 0 0 0
31/10/2012
1.56
 850 1.60 1.60 1.56 0 0 0
30/10/2012
1.60
 250 1.60 1.60 1.60 0 0 0
29/10/2012
1.60
 0 1.60 1.60 1.60 0 0 0
26/10/2012
1.60
 4,600 1.64 1.64 1.60 0 0 0
25/10/2012
1.64
 3,110 1.68 1.71 1.64 0 0 0
24/10/2012
1.68
 380 1.68 1.68 1.68 0 0 0
23/10/2012
1.68
 140 1.75 1.75 1.68 0 0 0
22/10/2012
1.75
 20 1.75 1.75 1.68 0 0 0
19/10/2012
1.75
 210 1.68 1.75 1.64 0 0 0
18/10/2012
1.68
 60 1.68 1.68 1.68 0 0 0
17/10/2012
1.68
 1,610 1.68 1.75 1.68 0 0 0
16/10/2012
1.68
 3,550 1.64 1.68 1.64 0 0 0
15/10/2012
1.64
 5,820 1.68 1.68 1.64 0 0 0
12/10/2012
1.68
 1,680 1.64 1.68 1.64 0 1,000 -0.0
11/10/2012
1.64
 3,120 1.68 1.68 1.64 0 0 0
10/10/2012
1.68
 2,430 1.68 1.68 1.64 0 0 0
09/10/2012
1.68
 930 1.68 1.68 1.60 0 0 0
08/10/2012
1.68
 1,030 1.68 1.68 1.60 0 0 0
05/10/2012
1.68
 250 1.68 1.68 1.68 0 0 0
04/10/2012
1.68
 0 1.68 1.68 1.68 0 0 0
03/10/2012
1.68
 2,680 1.68 1.68 1.60 0 0 0
02/10/2012
1.68
 20 1.75 1.75 1.68 0 0 0
01/10/2012
1.75
 2,040 1.83 1.83 1.75 0 0 0
28/09/2012
1.83
 120 1.86 1.86 1.83 0 0 0
27/09/2012
1.86
 20 1.83 1.86 1.86 0 0 0
26/09/2012
1.83
 4,100 1.83 1.86 1.83 0 0 0
25/09/2012
1.83
 1,000 1.83 1.83 1.83 0 0 0
24/09/2012
1.83
 10 1.75 1.83 1.83 0 0 0
21/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
21/09/2012
1.75
 3,500 1.68 1.75 1.71 0 0 0
20/09/2012
1.68
 1,520 1.68 1.71 1.64 0 0 0
19/09/2012
1.68
 840 1.64 1.68 1.64 0 0 0
18/09/2012
1.64
 5,210 1.71 1.74 1.64 0 0 0
17/09/2012
1.71
 540 1.78 1.78 1.71 0 0 0
14/09/2012
1.78
 2,460 1.74 1.78 1.71 0 0 0
13/09/2012
1.74
 720 1.68 1.74 1.64 0 0 0
12/09/2012
1.68
 5,730 1.74 1.74 1.68 0 0 0
11/09/2012
1.74
 28,270 1.68 1.74 1.61 0 0 0
10/09/2012
1.68
 2,670 1.74 1.78 1.68 0 0 0
07/09/2012
1.74
 50 1.81 1.81 1.74 0 0 0
06/09/2012
1.81
 0 1.81 1.81 1.81 0 0 0
05/09/2012
1.81
 2,020 1.88 1.88 1.81 0 0 0
04/09/2012
1.88
 170 1.81 1.88 1.84 0 0 0
31/08/2012
1.81
 99,020 1.74 1.81 1.78 98,970 0 0.5
30/08/2012
1.74
 6,100 1.68 1.74 1.61 6,080 0 0.0
29/08/2012
1.68
 30 1.64 1.68 1.58 0 0 0
28/08/2012
1.64
 18,980 1.61 1.64 1.54 6,380 0 0.0
27/08/2012
1.61
 7,880 1.68 1.68 1.61 0 0 0
24/08/2012
1.68
 49,300 1.61 1.68 1.54 22,000 10,000 0.1
23/08/2012
1.61
 11,020 1.68 1.68 1.61 3,000 0 0.0
22/08/2012
1.68
 15,040 1.74 1.81 1.68 0 0 0
21/08/2012
1.74
 230 1.81 1.81 1.74 0 0 0
20/08/2012
1.81
 570 1.81 1.88 1.81 0 0 0
17/08/2012
1.81
 610 1.78 1.81 1.74 0 0 0
16/08/2012
1.78
 1,490 1.81 1.81 1.78 0 0 0
15/08/2012
1.81
 3,900 1.84 1.84 1.81 0 0 0
14/08/2012
1.84
 10 1.88 1.88 1.84 0 0 0
13/08/2012
1.88
 10 1.91 1.91 1.88 0 0 0
10/08/2012
1.91
 0 1.91 1.91 1.91 0 0 0
09/08/2012
1.91
 3,320 1.88 1.91 1.84 0 0 0
08/08/2012
1.88
 70 1.88 1.88 1.88 0 0 0
07/08/2012
1.88
 210 1.91 1.91 1.88 0 0 0
06/08/2012
1.91
 1,340 1.88 1.91 1.91 0 0 0
03/08/2012
1.88
 25,480 1.81 1.88 1.74 0 0 0
02/08/2012
1.81
 6,850 1.84 1.84 1.81 0 0 0
01/08/2012
1.84
 4,930 1.88 1.88 1.81 0 0 0
31/07/2012
1.88
 3,730 1.84 1.88 1.78 0 0 0
30/07/2012
1.84
 6,000 1.88 1.88 1.84 0 0 0
27/07/2012
1.88
 2,920 1.84 1.88 1.81 110 0 0.0
26/07/2012
1.84
 9,400 1.84 1.88 1.81 0 0 0
25/07/2012
1.84
 6,820 1.84 1.84 1.78 0 0 0
24/07/2012
1.84
 8,090 1.91 1.91 1.84 0 0 0
23/07/2012
1.91
 6,870 1.98 1.98 1.91 0 0 0
20/07/2012
1.98
 11,630 1.94 1.98 1.88 0 0 0
19/07/2012
1.94
 5,720 1.88 1.94 1.84 0 0 0
18/07/2012
1.88
 21,020 1.84 1.88 1.78 0 0 0
17/07/2012
1.84
 8,290 1.91 1.91 1.84 0 0 0
16/07/2012
1.91
 4,400 1.84 1.91 1.91 0 0 0
13/07/2012
1.84
 2,890 1.78 1.84 1.84 0 0 0
12/07/2012
1.78
 18,420 1.71 1.78 1.78 0 0 0
11/07/2012
1.71
 11,940 1.78 1.78 1.71 0 0 0
10/07/2012
1.78
 10 1.78 1.78 1.78 0 0 0
09/07/2012
1.78
 1,620 1.84 1.84 1.78 0 0 0
06/07/2012
1.84
 4,540 1.81 1.88 1.81 0 0 0
05/07/2012
1.81
 4,920 1.78 1.81 1.71 0 0 0
04/07/2012
1.78
 5,210 1.84 1.84 1.78 0 0 0
03/07/2012
1.84
 150 1.78 1.84 1.84 0 0 0
02/07/2012
1.78
 26,550 1.84 1.91 1.78 0 0 0
29/06/2012
1.84
 30 1.78 1.84 1.84 0 0 0
28/06/2012
1.78
 1,100 1.84 1.84 1.78 0 0 0
27/06/2012
1.84
 5,100 1.91 1.94 1.84 0 0 0
26/06/2012
1.91
 15,130 1.91 1.91 1.84 0 0 0
25/06/2012
1.91
 12,800 2.01 2.01 1.91 0 2,980 -0.0
22/06/2012
2.01
 5,400 2.05 2.08 2.01 0 0 0
21/06/2012
2.05
 12,990 2.15 2.15 2.05 0 10,930 -0.1
20/06/2012
2.15
 9,610 2.18 2.18 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |