CTCP Quốc tế Sơn Hà (shi)

14.45
0.10
(0.70%)
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
(2026-09-04) 		-0.15 -1.06% 5,014,600 -61,400 0
13.85
14.65
14.35
2 tháng
(2026-08-05) 		0.05 0.36% 9,455,200 -61,400 0
13.85
14.65
14.35
3 tháng
(2026-07-06) 		-0.15 -1.06% 12,995,800 -61,400 0
13.85
14.65
14.35
6 tháng
(2026-04-07) 		-0.25 -1.75% 29,023,300 -61,400 0
13.75
15
14.35
12 tháng
(2025-10-09) 		-0.45 -3.11% 85,333,700 -61,400 0
13.70
18.05
14.35
24 tháng
(2024-10-14) 		0 0% 180,514,000 -61,400 0
13.70
18.05
14.35
36 tháng
(2023-10-20) 		0.81 6.14% 283,558,200 -61,400 0
12.81
18.05
14.35
60 tháng
(2021-11-01) 		-2.09 -13.01% 540,433,500 -61,400 0
12.21
18.21
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
10.47
 254,100 10.88 10.88 10.13 0 0 0
19/03/2021
10.88
 722,900 11.66 11.66 10.60 0 0 0
18/03/2021
10.91
 40,500 10.91 10.91 10.91 0 0 0
17/03/2021
10.23
 95,800 10.23 10.23 10.23 0 0 0
16/03/2021
9.58
 204,000 9.58 9.58 9.58 0 0 0
15/03/2021
8.96
 48,100 8.96 8.96 8.96 0 0 0
12/03/2021
8.38
 282,800 7.83 8.38 7.83 0 0 0
11/03/2021
7.83
 299,400 8.21 8.21 7.80 0 0 0
10/03/2021
8.21
 216,200 8.35 8.42 8.21 0 0 0
09/03/2021
8.76
 69,300 8.83 8.86 8.62 0 0 0
08/03/2021
8.83
 697,000 9.10 9.17 8.83 0 0 0
05/03/2021
9.10
 674,000 8.35 9.10 8.35 0 0 0
04/03/2021
8.55
 488,900 8.59 8.59 8.21 0 0 0
03/03/2021
8.04
 496,700 7.53 8.04 7.53 0 0 0
02/03/2021
7.53
 720,800 7.39 7.73 7.39 0 0 0
01/03/2021
7.39
 663,000 7.32 7.53 7.29 0 0 0
26/02/2021
7.39
 680,400 7.53 7.56 7.39 0 0 0
25/02/2021
7.56
 606,100 7.49 7.66 7.49 0 0 0
24/02/2021
7.53
 679,700 7.73 7.73 7.46 0 0 0
23/02/2021
7.66
 570,800 7.46 7.87 7.46 0 0 0
22/02/2021
7.56
 701,100 7.12 7.56 7.08 0 0 0
19/02/2021
7.08
 794,800 6.88 7.18 6.88 0 0 0
18/02/2021
6.88
 415,500 6.70 7.12 6.70 0 0 0
17/02/2021
6.70
 700,500 6.70 6.77 6.70 0 0 0
09/02/2021
6.70
 619,600 6.70 6.70 6.44 0 0 0
08/02/2021
6.70
 757,500 6.70 6.70 6.37 0 0 0
05/02/2021
6.70
 1,023,400 6.70 6.70 6.57 0 0 0
04/02/2021
6.70
 582,800 6.70 6.70 6.56 0 0 0
03/02/2021
6.70
 638,700 6.56 6.70 6.50 0 0 0
02/02/2021
6.56
 741,900 6.57 6.57 6.47 0 0 0
01/02/2021
6.57
 614,700 6.70 6.70 6.29 0 0 0
29/01/2021
6.70
 1,291,100 6.36 6.70 6.10 0 0 0
28/01/2021
6.39
 1,145,900 6.43 6.54 6.36 0 0 0
27/01/2021
6.83
 656,900 6.94 6.94 6.48 0 0 0
26/01/2021
6.94
 699,800 7.05 7.05 6.70 0 0 0
25/01/2021
6.98
 812,300 6.70 7.12 6.64 0 0 0
22/01/2021
6.70
 563,200 6.74 6.77 6.64 0 0 0
21/01/2021
6.70
 717,600 6.64 6.70 6.57 0 0 0
20/01/2021
6.64
 1,586,500 6.57 6.64 6.23 0 0 0
19/01/2021
6.57
 501,700 6.65 6.65 6.43 0 0 0
18/01/2021
6.57
 590,900 6.66 6.66 6.50 0 0 0
15/01/2021
6.57
 495,800 6.61 6.61 6.49 0 0 0
14/01/2021
6.57
 858,900 6.50 6.60 6.41 0 0 0
13/01/2021
6.57
 659,000 6.64 6.64 6.50 0 0 0
12/01/2021
6.66
 1,025,300 6.70 6.70 6.57 0 0 0
11/01/2021
6.84
 696,700 6.43 6.84 6.33 0 0 0
08/01/2021
6.43
 664,300 6.47 6.47 6.25 0 0 0
07/01/2021
6.44
 580,700 6.42 6.47 6.31 0 0 0
06/01/2021
6.43
 461,300 6.36 6.47 6.31 0 0 0
05/01/2021
6.44
 426,300 6.47 6.62 6.29 0 0 0
04/01/2021
6.50
 863,600 6.36 6.50 6.29 0 0 0
31/12/2020
6.29
 637,310 6.19 6.29 6.16 0 0 0
30/12/2020
6.29
 674,220 6.29 6.29 6.02 0 0 0
29/12/2020
6.08
 730,970 5.95 6.08 5.91 0 0 0
28/12/2020
5.95
 1,322,060 6.01 6.01 5.90 0 0 0
25/12/2020
6.01
 1,424,140 5.92 6.02 5.92 0 0 0
24/12/2020
5.95
 367,120 5.99 6.02 5.88 0 0 0
23/12/2020
6.02
 885,060 6.02 6.10 5.95 0 0 0
22/12/2020
6.02
 691,730 6.01 6.02 5.93 0 0 0
21/12/2020
6.01
 660,510 6.02 6.02 5.93 0 0 0
18/12/2020
6.05
 662,700 6.09 6.09 5.88 0 0 0
17/12/2020
6.09
 1,518,480 6.02 6.09 5.91 0 0 0
16/12/2020
6.09
 463,630 6.09 6.09 5.99 0 0 0
15/12/2020
6.12
 990,380 6.09 6.14 6.06 0 0 0
14/12/2020
6.16
 638,180 5.99 6.16 5.91 0 0 0
11/12/2020
5.99
 665,280 6.09 6.09 5.88 0 0 0
10/12/2020
6.02
 484,770 6.16 6.16 5.99 0 0 0
09/12/2020
6.16
 468,370 6.16 6.16 6.09 0 0 0
08/12/2020
6.16
 407,790 6.14 6.16 6.09 0 0 0
07/12/2020
6.14
 611,690 6.14 6.16 6.02 0 0 0
04/12/2020
6.16
 529,360 6.09 6.16 6.02 0 0 0
03/12/2020
6.09
 377,770 6.01 6.09 5.97 0 0 0
02/12/2020
6.01
 747,730 5.95 6.08 5.95 0 0 0
01/12/2020
6.02
 667,620 5.90 6.02 5.90 0 0 0
30/11/2020
6.08
 788,550 6.02 6.08 5.97 0 0 0
27/11/2020
6.02
 688,460 5.88 6.03 5.88 0 0 0
26/11/2020
6.09
 620,990 5.82 6.09 5.82 0 0 0
25/11/2020
5.92
 795,600 5.92 5.92 5.82 0 0 0
24/11/2020
5.88
 537,230 5.99 6.02 5.88 0 0 0
23/11/2020
6.11
 1,232,700 5.71 6.11 5.61 0 0 0
20/11/2020
5.71
 971,840 5.68 5.71 5.55 0 0 0
19/11/2020
5.68
 505,650 5.61 5.68 5.53 0 0 0
18/11/2020
5.61
 654,040 5.58 5.61 5.51 0 0 0
17/11/2020
5.49
 629,420 5.61 5.61 5.49 0 0 0
16/11/2020
5.61
 376,760 5.63 5.63 5.53 0 0 0
13/11/2020
5.58
 490,510 5.63 5.63 5.51 0 0 0
12/11/2020
5.61
 533,520 5.62 5.66 5.51 0 0 0
11/11/2020
5.62
 735,230 5.22 5.62 5.22 0 0 0
10/11/2020
5.61
 337,400 5.60 5.65 5.60 0 0 0
09/11/2020
5.60
 611,680 5.68 5.68 5.60 0 0 0
06/11/2020
5.68
 544,130 5.68 5.68 5.61 0 0 0
05/11/2020
5.71
 601,280 5.61 5.71 5.54 0 0 0
04/11/2020
5.63
 452,670 5.66 5.66 5.54 0 0 0
03/11/2020
5.66
 689,450 5.68 5.68 5.59 0 0 0
02/11/2020
5.71
 907,600 5.75 5.75 5.60 0 0 0
30/10/2020
5.75
 542,700 5.78 5.78 5.47 0 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
5.78
 819,860 5.16 5.78 5.16 0 0 0
28/10/2020
5.54
 1,036,480 5.54 5.54 5.37 0 0 0
27/10/2020
5.54
 612,110 5.59 5.59 5.45 0 0 0
26/10/2020
5.56
 672,920 5.57 5.60 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc