CTCP Quốc tế Sơn Hà (shi)

14.60
0
(0%)
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
(2024-10-23) 		0 0% 7,308,700 -34,706 -0.5
14.60
14.70
14.60
2 tháng
(2024-09-23) 		-0.25 -1.68% 18,986,100 -125,406 -1.8
14.60
14.85
14.60
3 tháng
(2024-08-26) 		-0.10 -0.68% 23,419,700 -141,806 -2.1
14.60
15
14.60
6 tháng
(2024-05-27) 		-0.80 -5.19% 45,306,300 -221,006 -3.2
14.60
15.40
14.60
12 tháng
(2023-11-28) 		0.70 5.04% 96,348,800 -30,406 -0.1
13.45
15.50
14.60
24 tháng
(2022-12-05) 		-0.10 -0.68% 211,824,300 66,582 2.8
12.85
16.20
14.60
36 tháng
(2021-12-08) 		-1.14 -7.25% 345,558,600 -21,278 -1.2
12.82
17.41
14.60
60 tháng
(2019-12-19) 		7.79 114.26% 742,549,740 -620,278 -12.2
6.03
25.25
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
7.52
 1,232,700 7.03 7.52 6.90 11,930 10 0.1
20/11/2020
7.03
 971,840 6.99 7.03 6.83 2,750 470 0.0
19/11/2020
6.99
 505,650 6.90 6.99 6.81 9,700 2,500 0.1
18/11/2020
6.90
 654,040 6.76 6.90 6.78 100 0 0.0
17/11/2020
6.76
 629,420 6.90 6.90 6.76 100 0 0.0
16/11/2020
6.90
 376,760 6.86 6.93 6.81 500 1,310 -0.0
13/11/2020
6.86
 490,510 6.90 6.93 6.78 1,100 100 0.0
12/11/2020
6.90
 533,520 6.92 6.97 6.78 2,050 20 0.0
11/11/2020
6.92
 735,230 6.90 6.92 6.42 1,520 30 0.0
10/11/2020
6.90
 337,400 6.89 6.95 6.89 5,700 0 0.0
09/11/2020
6.89
 611,680 6.99 6.99 6.89 100 0 0.0
06/11/2020
6.99
 544,130 7.03 7.03 6.90 100 30 0.0
05/11/2020
7.03
 601,280 6.93 7.03 6.82 100 30 0.0
04/11/2020
6.93
 452,670 6.96 6.96 6.82 100 560 -0.0
03/11/2020
6.96
 689,450 7.03 7.03 6.88 100 0 0.0
02/11/2020
7.03
 907,600 7.08 7.08 6.89 100 100 0.0
30/10/2020
7.08
 542,700 7.11 7.11 6.73 0 820 -0.0
29/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/10/2020
7.11
 819,860 6.82 7.11 6.35 0 1,790 -0.0
28/10/2020
6.81
 1,036,480 6.81 6.81 6.60 0 4,560 -0.0
27/10/2020
6.81
 612,110 6.84 6.87 6.70 3,320 3,550 -0.0
26/10/2020
6.84
 672,920 6.81 6.89 6.81 0 0 0
23/10/2020
6.81
 630,400 6.81 6.81 6.70 0 10 -0
22/10/2020
6.81
 698,180 6.85 6.85 6.67 0 2,950 -0.0
21/10/2020
6.85
 784,550 6.87 6.87 6.66 2,740 6,880 -0.0
20/10/2020
6.87
 482,460 6.74 6.87 6.66 260 0 0.0
19/10/2020
6.74
 941,590 6.63 6.74 6.52 0 7,990 -0.1
16/10/2020
6.63
 539,850 6.66 6.66 6.36 0 16,080 -0.1
15/10/2020
6.66
 724,460 6.70 6.81 6.59 0 17,100 -0.2
14/10/2020
6.70
 458,100 6.78 6.87 6.70 0 7,870 -0.1
13/10/2020
6.78
 829,110 6.91 6.91 6.43 3,110 3,800 -0.0
12/10/2020
6.91
 550,050 6.94 6.94 6.83 0 1,180 -0.0
09/10/2020
6.94
 680,680 6.96 6.97 6.84 10,990 0 0.1
08/10/2020
6.96
 690,910 6.96 6.97 6.85 10,600 0 0.1
07/10/2020
6.96
 687,850 7.00 7.00 6.93 5,020 0 0.0
06/10/2020
7.00
 537,980 7.00 7.00 6.94 7,670 0 0.1
05/10/2020
7.00
 728,600 7.04 7.04 6.93 0 0 0
02/10/2020
7.04
 977,970 6.99 7.04 6.89 5,580 0 0.1
01/10/2020
6.99
 812,980 6.91 7.12 6.91 15,010 140 0.1
30/09/2020
6.91
 1,031,560 6.88 6.93 6.81 14,450 5,000 0.1
29/09/2020
6.88
 809,980 6.89 6.91 6.78 0 16,900 -0.2
28/09/2020
6.89
 705,230 6.89 6.94 6.78 0 5,380 -0.0
25/09/2020
6.89
 695,980 6.84 6.89 6.74 0 31,240 -0.3
24/09/2020
6.84
 715,020 6.95 6.97 6.78 0 49,380 -0.4
23/09/2020
6.95
 745,570 7.01 7.01 6.85 0 3,350 -0.0
22/09/2020
7.01
 428,810 7.04 7.04 6.85 0 1,730 -0.0
21/09/2020
7.04
 922,430 7.08 7.08 6.83 7,300 29,920 -0.2
18/09/2020
7.08
 765,360 7.10 7.10 7.00 20 600 -0.0
17/09/2020
7.10
 827,840 7.04 7.10 6.89 0 12,340 -0.1
16/09/2020
7.04
 783,630 7.00 7.04 6.89 0 7,370 -0.1
15/09/2020
7.00
 490,200 7.00 7.00 6.89 650 770 -0.0
14/09/2020
7.00
 917,650 7.09 7.09 6.85 0 7,790 -0.1
11/09/2020
7.09
 499,260 7.12 7.12 6.84 0 2,610 -0.0
10/09/2020
7.12
 659,920 6.78 7.12 6.51 970 60,610 -0.5
09/09/2020
6.78
 677,440 6.81 6.91 6.59 14,560 202,360 -1.7
08/09/2020
6.81
 562,750 6.89 6.89 6.74 0 6,010 -0.1
07/09/2020
6.89
 787,670 6.91 7.04 6.71 0 133,220 -1.2
04/09/2020
6.91
 538,630 6.97 7.18 6.62 40 95,830 -0.9
03/09/2020
6.97
 1,060,520 7.38 7.42 6.88 6,590 338,060 -3.0
01/09/2020
7.38
 460,960 7.34 7.44 7.19 710 4,770 -0.0
31/08/2020
7.34
 570,000 7.31 7.48 7.28 5,000 7,790 -0.0
28/08/2020
7.31
 570,530 7.46 7.46 7.31 0 12,560 -0.1
27/08/2020
7.46
 541,660 7.40 7.56 7.27 0 7,370 -0.1
26/08/2020
7.40
 497,880 7.46 7.46 7.31 0 6,730 -0.1
25/08/2020
7.46
 666,670 7.49 7.56 7.31 0 590 -0.0
24/08/2020
7.49
 773,680 7.49 7.53 7.35 600 3,690 -0.0
21/08/2020
7.49
 506,230 7.46 7.53 7.34 0 100 -0.0
20/08/2020
7.46
 476,880 7.34 7.48 7.34 180 2,460 -0.0
19/08/2020
7.34
 561,170 7.32 7.56 7.34 190 8,310 -0.1
18/08/2020
7.32
 599,090 7.50 7.50 7.31 0 11,340 -0.1
17/08/2020
7.50
 725,400 7.55 7.55 7.34 420 17,140 -0.2
14/08/2020
7.55
 468,050 7.91 7.91 7.53 0 40,060 -0.4
13/08/2020
7.91
 597,200 7.91 7.91 7.50 100 37,590 -0.4
12/08/2020
7.91
 504,150 7.91 8.10 7.65 0 2,650 -0.0
11/08/2020
7.91
 574,120 7.91 8.18 7.72 44,010 32,650 0.1
10/08/2020
7.91
 747,960 7.40 7.91 7.42 133,390 6,620 1.3
07/08/2020
7.40
 488,900 7.45 7.45 7.34 0 2,340 -0.0
06/08/2020
7.45
 700,050 7.27 7.57 7.08 132,200 42,810 0.9
05/08/2020
7.27
 786,660 6.81 7.27 6.77 247,170 34,000 2.0
04/08/2020
6.81
 536,890 6.78 6.81 6.74 60,860 19,040 0.4
03/08/2020
6.78
 825,700 6.75 6.88 6.74 194,920 13,670 1.6
31/07/2020
6.75
 535,900 6.81 6.81 6.64 23,760 11,950 0.1
30/07/2020
6.81
 685,280 6.81 6.81 6.60 15,840 18,230 0.1
29/07/2020
6.81
 565,620 7.04 7.04 6.59 15,840 0 0.1
28/07/2020
7.04
 549,430 6.62 7.04 6.53 4,940 0 0.0
27/07/2020
6.62
 597,140 6.59 6.66 6.44 4,490 10 0.0
24/07/2020
6.59
 494,550 6.59 6.70 6.55 7,760 610 0.1
23/07/2020
6.59
 586,680 6.76 6.76 6.59 0 40,340 -0.4
22/07/2020
6.76
 564,200 6.78 6.78 6.66 0 10,010 -0.1
21/07/2020
6.78
 564,400 6.77 6.79 6.70 0 0 0
20/07/2020
6.77
 481,560 6.75 6.78 6.75 0 0 0
17/07/2020
6.75
 572,030 6.73 6.78 6.70 0 710 -0.0
16/07/2020
6.73
 157,530 6.80 6.81 6.70 0 1,680 -0.0
15/07/2020
6.80
 604,760 6.81 6.81 6.67 0 2,810 -0.0
14/07/2020
6.81
 536,530 6.81 6.81 6.59 0 12,360 -0.1
13/07/2020
6.81
 555,800 6.81 6.81 6.66 0 15,610 -0.1
10/07/2020
6.81
 483,430 6.74 6.81 6.62 2,060 0 0.0
09/07/2020
6.74
 515,310 6.59 6.74 6.59 5,800 0 0.1
08/07/2020
6.59
 494,460 6.70 6.70 6.59 0 50 -0.0
07/07/2020
6.70
 534,000 6.81 6.81 6.59 0 2,920 -0.0
06/07/2020
6.81
 530,830 6.78 6.81 6.59 6,000 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |