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
(2024-10-28) 		-0.10 -0.68% 7,395,200 -25,606 -0.4
14.60
14.70
14.60
2 tháng
(2024-09-26) 		-0.10 -0.68% 17,487,800 -106,306 -1.6
14.60
14.80
14.60
3 tháng
(2024-08-27) 		-0.10 -0.68% 24,207,500 -141,806 -2.1
14.60
15
14.60
6 tháng
(2024-05-29) 		-0.50 -3.31% 45,395,900 -230,506 -3.4
14.60
15.35
14.60
12 tháng
(2023-12-01) 		0.75 5.42% 96,749,200 -18,506 0.0
13.45
15.50
14.60
24 tháng
(2022-12-06) 		-0.35 -2.34% 212,243,500 59,982 2.7
12.85
16.20
14.60
36 tháng
(2021-12-13) 		-1.51 -9.38% 344,356,000 -52,678 -1.7
12.82
17.41
14.60
60 tháng
(2019-12-23) 		7.86 116.67% 742,564,350 -624,748 -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)
16/09/2019
7.15
 243,330 7.03 7.19 6.97 2,560 0 0.0
13/09/2019
7.03
 62,850 6.85 7.03 6.44 0 7,000 -0.1
12/09/2019
6.85
 147,520 7.15 7.15 6.85 0 7,000 -0.1
11/09/2019
7.15
 359,310 7.19 7.19 6.97 0 0 0
10/09/2019
7.19
 209,220 7.12 7.34 7.04 0 0 0
09/09/2019
7.12
 184,270 7.06 7.33 7.07 0 0 0
06/09/2019
7.06
 591,660 7.19 7.40 7.04 0 0 0
05/09/2019
7.19
 639,020 6.97 7.19 7.11 0 0 0
04/09/2019
6.97
 897,800 7.32 7.32 6.97 3,700 100,190 -0.9
03/09/2019
7.32
 360,860 7.33 7.42 7.12 0 0 0
30/08/2019
7.33
 510,780 7.33 7.34 7.04 50 155,740 -1.5
29/08/2019
7.33
 293,550 7.34 7.34 7.19 3,000 30 0.0
28/08/2019
7.34
 376,670 7.15 7.42 7.00 18,050 0 0.2
27/08/2019
7.15
 498,410 7.00 7.23 6.97 0 0 0
26/08/2019
7.00
 474,290 6.81 7.00 6.59 0 0 0
23/08/2019
6.81
 959,020 6.66 6.81 6.44 15,900 0 0.1
22/08/2019
6.66
 1,054,680 6.55 6.66 6.51 0 0 0
21/08/2019
6.55
 515,020 6.58 6.59 6.41 0 0 0
20/08/2019
6.58
 585,720 6.62 6.62 6.44 0 0 0
19/08/2019
6.62
 435,750 6.58 6.65 6.41 0 0 0
16/08/2019
6.58
 663,120 6.59 6.59 6.42 0 0 0
15/08/2019
6.59
 366,920 6.55 6.59 6.30 0 0 0
14/08/2019
6.55
 407,640 6.59 6.59 6.37 0 0 0
13/08/2019
6.59
 724,830 6.30 6.59 6.28 0 0 0
12/08/2019
6.30
 492,340 6.56 6.56 6.30 0 0 0
09/08/2019
6.56
 437,130 6.51 6.57 6.36 0 0 0
08/08/2019
6.51
 361,580 6.62 6.62 6.37 0 0 0
07/08/2019
6.62
 635,260 6.62 6.62 6.44 0 0 0
06/08/2019
6.62
 436,310 6.66 6.66 6.43 0 48,910 -0.4
05/08/2019
6.66
 576,120 6.66 6.70 6.40 0 0 0
02/08/2019
6.66
 481,210 6.59 6.66 6.36 0 0 0
01/08/2019
6.59
 703,750 6.59 6.59 6.22 0 32,970 -0.3
31/07/2019
6.59
 615,050 6.62 6.62 6.36 0 0 0
30/07/2019
6.62
 685,130 6.64 6.64 6.44 0 2,000 -0.0
29/07/2019
6.64
 599,650 6.64 6.64 6.18 0 3,000 -0.0
26/07/2019
6.64
 358,120 6.66 6.66 6.44 0 0 0
25/07/2019
6.66
 579,990 6.66 6.66 6.28 0 0 0
24/07/2019
6.66
 398,910 6.66 6.66 6.51 6,500 1,200 0.0
23/07/2019
6.66
 72,980 6.66 6.66 6.47 0 2,800 -0.0
22/07/2019
6.66
 411,870 6.66 6.78 6.47 0 10 -0
19/07/2019
6.66
 440,320 6.66 6.66 6.47 0 2,000 -0.0
18/07/2019
6.66
 665,470 6.66 6.72 6.47 0 4,130 -0.0
17/07/2019
6.66
 582,720 6.58 6.66 6.28 10 3,000 -0.0
16/07/2019
6.58
 532,660 6.44 6.58 6.28 0 7,000 -0.1
15/07/2019
6.44
 458,210 6.35 6.44 6.13 0 1,000 -0.0
12/07/2019
6.35
 423,480 6.25 6.35 6.02 0 0 0
11/07/2019
6.25
 559,180 6.25 6.25 5.98 0 0 0
10/07/2019
6.25
 274,300 6.28 6.28 5.91 0 0 0
09/07/2019
6.28
 242,690 6.03 6.28 5.69 0 0 0
08/07/2019
6.03
 405,060 6.13 6.21 5.71 0 0 0
05/07/2019
6.13
 816,670 6.06 6.21 5.64 30 0 0.0
04/07/2019
6.06
 536,200 6.25 6.25 6.06 0 0 0
03/07/2019
6.25
 630,020 6.28 6.28 6.23 0 0 0
02/07/2019
6.28
 464,950 6.28 6.28 6.22 0 0 0
01/07/2019
6.28
 454,240 6.28 6.43 6.19 0 10,970 -0.1
28/06/2019
6.28
 625,550 6.28 6.32 6.21 0 0 0
27/06/2019
6.28
 653,800 6.21 6.31 6.19 0 0 0
26/06/2019
6.21
 641,830 6.32 6.36 6.21 0 0 0
25/06/2019
6.32
 764,800 6.32 6.32 6.21 0 0 0
24/06/2019
6.32
 478,030 6.33 6.36 6.25 0 0 0
21/06/2019
6.33
 597,180 6.41 6.41 6.28 0 0 0
20/06/2019
6.41
 593,740 6.42 6.44 6.36 12,000 0 0.1
19/06/2019
6.42
 464,400 6.39 6.46 6.32 0 0 0
18/06/2019
6.39
 612,850 6.36 6.44 6.31 0 0 0
17/06/2019
6.36
 797,460 6.34 6.42 6.31 0 0 0
14/06/2019
6.34
 484,770 6.28 6.42 6.28 0 0 0
13/06/2019
6.28
 549,170 6.34 6.34 6.25 0 0 0
12/06/2019
6.34
 901,830 6.34 6.34 6.21 0 0 0
11/06/2019
6.34
 498,650 6.34 6.34 6.18 0 0 0
10/06/2019
6.34
 621,610 6.34 6.36 6.22 600 0 0.0
07/06/2019
6.34
 506,940 6.36 6.40 6.25 0 7,500 -0.1
06/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
06/06/2019
6.36
 653,020 6.16 6.50 6.17 0 0 0
05/06/2019
6.16
 713,710 5.88 6.29 5.85 5,000 4,910 0.0
04/06/2019
5.88
 793,850 5.87 5.88 5.72 0 20,050 -0.2
03/06/2019
5.87
 505,050 5.88 5.94 5.69 0 71,520 -0.6
31/05/2019
5.88
 749,350 5.73 5.95 5.68 0 0 0
30/05/2019
5.73
 780,140 5.79 5.80 5.71 0 0 0
29/05/2019
5.79
 658,150 5.80 5.80 5.68 0 0 0
28/05/2019
5.80
 621,890 5.80 5.85 5.67 0 0 0
27/05/2019
5.80
 861,510 5.80 5.80 5.67 0 0 0
24/05/2019
5.80
 590,440 5.81 5.82 5.71 0 0 0
23/05/2019
5.81
 525,910 5.74 5.81 5.63 0 0 0
22/05/2019
5.74
 790,040 5.73 5.94 5.64 0 0 0
21/05/2019
5.73
 766,470 5.72 5.74 5.61 0 0 0
20/05/2019
5.72
 589,110 5.71 5.72 5.60 0 0 0
17/05/2019
5.71
 866,940 5.71 5.73 5.60 0 0 0
16/05/2019
5.71
 490,760 5.73 5.73 5.61 0 0 0
15/05/2019
5.73
 362,930 5.73 5.74 5.53 0 0 0
14/05/2019
5.73
 547,850 5.71 5.74 5.60 0 0 0
13/05/2019
5.71
 629,540 5.70 5.88 5.66 0 0 0
10/05/2019
5.70
 353,600 5.73 5.79 5.67 0 0 0
09/05/2019
5.73
 734,080 5.60 5.74 5.39 112,040 0 0.9
08/05/2019
5.60
 345,860 5.70 5.73 5.53 0 9,230 -0.1
07/05/2019
5.70
 307,940 5.74 5.76 5.57 4,000 15,770 -0.1
06/05/2019
5.74
 358,020 5.71 5.74 5.53 0 0 0
03/05/2019
5.71
 889,920 5.73 5.73 5.46 0 19,240 -0.2
02/05/2019
5.73
 847,250 5.81 5.81 5.40 60,300 110 0.5
26/04/2019
5.81
 831,140 5.82 5.88 5.71 0 0 0
25/04/2019
5.82
 696,420 5.87 5.88 5.78 0 0 0
24/04/2019
5.87
 501,400 5.80 5.87 5.74 139,490 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |