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)
23/04/2019
5.80
 470,050 5.88 5.88 5.75 0 0 0
22/04/2019
5.88
 702,110 5.89 5.92 5.77 0 0 0
19/04/2019
5.89
 656,330 5.80 5.92 5.71 0 0 0
18/04/2019
5.80
 429,180 5.81 5.84 5.71 0 0 0
17/04/2019
5.81
 580,120 5.78 5.91 5.68 0 0 0
16/04/2019
5.78
 460,840 5.91 5.91 5.71 0 0 0
12/04/2019
5.91
 516,260 6.00 6.00 5.87 0 34,680 -0.3
11/04/2019
6.00
 722,620 5.98 6.08 5.96 1,000 0 0.0
10/04/2019
5.98
 950,310 5.80 5.99 5.72 0 0 0
09/04/2019
5.80
 255,820 5.81 5.81 5.68 0 0 0
08/04/2019
5.81
 556,300 5.81 5.81 5.67 10,000 0 0.1
05/04/2019
5.81
 512,840 5.86 5.92 5.71 50 0 0.0
04/04/2019
5.86
 1,282,550 5.49 5.86 5.46 403,090 0 3.3
03/04/2019
5.49
 524,630 5.47 5.54 5.47 0 0 0
02/04/2019
5.47
 500,290 5.55 5.59 5.47 18,800 0 0.1
01/04/2019
5.55
 659,940 5.44 5.59 5.45 108,510 0 0.9
29/03/2019: Cổ tức tiền mặt tỉ lệ: 3%
29/03/2019
5.44
 647,980 5.39 5.59 5.38 0 0 0
28/03/2019
5.39
 877,050 5.39 5.42 5.32 0 0 0
27/03/2019
5.39
 848,860 5.39 5.45 5.26 0 0 0
26/03/2019
5.39
 689,660 5.39 5.45 5.26 0 0 0
25/03/2019
5.39
 959,800 5.39 5.45 5.26 0 0 0
22/03/2019
5.39
 890,050 5.29 5.39 5.28 0 1,300 -0.0
21/03/2019
5.29
 842,850 5.66 5.66 5.29 0 0 0
20/03/2019
5.66
 1,077,610 5.67 5.67 5.53 0 0 0
19/03/2019
5.67
 1,328,380 5.45 5.67 5.26 0 0 0
18/03/2019
5.45
 905,340 5.39 5.49 5.39 0 0 0
15/03/2019
5.39
 333,300 5.49 5.49 5.38 0 0 0
14/03/2019
5.49
 596,550 5.49 5.49 5.40 0 0 0
13/03/2019
5.49
 410,750 5.50 5.55 5.37 0 0 0
12/03/2019
5.50
 431,040 5.53 5.53 5.39 0 0 0
11/03/2019
5.53
 543,670 5.53 5.53 5.36 0 0 0
08/03/2019
5.53
 299,140 5.58 5.58 5.39 0 0 0
07/03/2019
5.58
 563,620 5.65 5.65 5.49 0 0 0
06/03/2019
5.65
 1,091,610 5.62 5.65 5.26 0 0 0
05/03/2019
5.62
 309,480 5.63 5.63 5.46 0 0 0
04/03/2019
5.63
 1,010,930 5.64 5.64 5.29 0 278,960 -2.3
01/03/2019
5.64
 803,330 5.65 5.69 5.46 0 0 0
28/02/2019
5.65
 195,410 5.73 5.73 5.49 0 0 0
27/02/2019
5.73
 289,380 5.65 5.73 5.39 0 110,330 -0.9
26/02/2019
5.65
 723,540 5.71 5.71 5.54 0 0 0
25/02/2019
5.71
 571,140 5.79 5.79 5.57 0 0 0
22/02/2019
5.79
 1,215,640 5.76 5.79 5.36 0 16,750 -0.1
21/02/2019
5.76
 513,780 5.84 5.90 5.61 0 0 0
20/02/2019
5.84
 548,640 5.85 5.86 5.53 0 26,140 -0.2
19/02/2019
5.85
 438,300 5.90 5.90 5.66 0 28,340 -0.2
18/02/2019
5.90
 710,360 5.92 5.98 5.59 0 128,220 -1.1
15/02/2019
5.92
 397,620 5.92 5.98 5.80 5,000 250 0.0
14/02/2019
5.92
 298,070 5.63 5.93 5.46 0 27,740 -0.2
13/02/2019
5.63
 430,250 5.52 5.63 5.23 222,050 14,850 1.7
12/02/2019
5.52
 335,650 5.40 5.55 5.39 53,800 62,690 -0.1
11/02/2019
5.40
 347,650 5.08 5.40 5.17 31,520 40,500 -0.1
01/02/2019
5.08
 298,550 4.99 5.10 4.96 34,280 0 0.3
31/01/2019
4.99
 420,960 4.91 5.02 4.85 83,110 0 0.6
30/01/2019
4.91
 327,030 4.78 4.91 4.78 34,760 31,940 0.0
29/01/2019
4.78
 1,020,010 4.65 4.78 4.38 43,760 0 0.3
28/01/2019
4.65
 1,111,430 4.68 4.68 4.39 0 0 0
25/01/2019
4.68
 166,220 4.63 4.68 4.58 0 0 0
24/01/2019
4.63
 141,210 4.62 4.64 4.62 800 0 0.0
23/01/2019
4.62
 237,100 4.58 4.64 4.45 600 0 0.0
22/01/2019
4.58
 285,010 4.51 4.60 4.45 0 0 0
21/01/2019
4.51
 137,510 4.49 4.56 4.39 0 0 0
18/01/2019
4.49
 570,110 4.47 4.51 4.41 0 0 0
17/01/2019
4.47
 584,630 4.49 4.49 4.43 0 0 0
16/01/2019
4.49
 136,820 4.50 4.56 4.38 0 0 0
15/01/2019
4.50
 751,350 4.39 4.51 4.30 0 0 0
14/01/2019
4.39
 789,840 4.38 4.43 4.26 0 0 0
11/01/2019
4.38
 898,210 4.38 4.41 4.27 0 100 -0.0
10/01/2019
4.38
 678,040 4.27 4.45 4.27 0 0 0
09/01/2019
4.27
 669,450 4.37 4.38 4.27 0 0 0
08/01/2019
4.37
 848,870 4.37 4.44 4.31 0 0 0
07/01/2019
4.37
 982,230 4.26 4.45 4.18 0 0 0
04/01/2019
4.26
 2,040,160 4.28 4.28 4.11 0 0 0
03/01/2019
4.28
 1,079,920 4.28 4.43 4.18 0 0 0
02/01/2019
4.28
 1,639,150 4.45 4.49 4.19 0 0 0
28/12/2018
4.45
 1,615,360 4.47 4.55 4.25 0 5,000 -0.0
27/12/2018
4.47
 1,058,750 4.43 4.48 4.26 0 0 0
26/12/2018
4.43
 1,500,770 4.47 4.49 4.18 0 0 0
25/12/2018
4.47
 419,380 4.45 4.51 4.32 0 0 0
24/12/2018
4.45
 521,950 4.40 4.57 4.40 0 0 0
21/12/2018
4.40
 1,775,720 4.64 4.64 4.38 0 900 -0.0
20/12/2018
4.64
 777,840 4.65 4.65 4.52 0 0 0
19/12/2018
4.65
 1,054,810 4.62 4.65 4.51 0 0 0
18/12/2018
4.62
 1,137,830 4.58 4.64 4.34 0 0 0
17/12/2018
4.58
 545,640 4.54 4.58 4.54 0 0 0
14/12/2018
4.54
 1,369,970 4.50 4.58 4.25 0 0 0
13/12/2018
4.50
 755,700 4.41 4.51 4.41 7,000 0 0.0
12/12/2018
4.41
 970,830 4.37 4.44 4.23 0 0 0
11/12/2018
4.37
 1,169,020 4.20 4.38 4.20 0 0 0
10/12/2018
4.20
 880,900 4.24 4.25 4.20 0 0 0
07/12/2018
4.24
 341,570 4.23 4.27 4.19 0 0 0
06/12/2018
4.23
 311,440 4.20 4.23 4.20 0 0 0
05/12/2018
4.20
 349,360 4.27 4.27 4.20 0 0 0
04/12/2018
4.27
 373,240 4.28 4.28 4.18 0 0 0
03/12/2018
4.28
 427,530 4.18 4.29 4.18 0 0 0
30/11/2018
4.18
 251,490 4.20 4.24 4.18 0 0 0
29/11/2018
4.20
 205,190 4.30 4.31 4.13 0 0 0
28/11/2018
4.30
 1,159,490 4.07 4.31 4.07 0 0 0
27/11/2018
4.07
 516,060 4.24 4.25 4.07 0 0 0
26/11/2018
4.24
 1,280,180 4.23 4.25 3.94 0 0 0
23/11/2018
4.23
 384,610 4.14 4.26 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |