CTCP Quốc tế Sơn Hà (shi)

14.80
-0.10
(-0.67%)
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
(2024-08-21) 		0.10 0.68% 5,223,500 -17,800 -0.3
14.70
15
14.80
2 tháng
(2024-07-22) 		0 0% 12,963,900 -90,700 -1.3
14.70
15
14.80
3 tháng
(2024-06-24) 		0 0% 18,600,700 -214,700 -3.2
14.70
15.15
14.80
6 tháng
(2024-03-25) 		-0.10 -0.67% 47,430,300 -65,805 -0.9
14.65
15.40
14.80
12 tháng
(2023-09-26) 		1.10 8.03% 100,748,600 66,695 1.3
13.45
15.50
14.80
24 tháng
(2022-10-03) 		-0.10 -0.67% 213,581,400 25,890 0.7
12.85
16.20
14.80
36 tháng
(2021-10-06) 		-1.31 -8.14% 363,993,200 18,923 -1.3
12.82
19.12
14.80
60 tháng
(2019-10-17) 		8 117.68% 738,349,710 -492,137 -10.4
6.03
25.25
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
4.36
 262,230 4.24 4.37 4.21 10 0 0
26/04/2018
4.24
 685,580 4.46 4.48 4.23 500 60,000 -0.4
24/04/2018
4.46
 1,240,560 4.26 4.48 4.26 0 0 0
23/04/2018
4.26
 908,520 4.18 4.34 4.18 0 0 0
20/04/2018
4.18
 486,330 3.99 4.19 3.99 0 0 0
19/04/2018
3.99
 423,830 4.11 4.15 3.99 0 0 0
18/04/2018
4.11
 142,940 4.01 4.16 4.06 0 0 0
17/04/2018
4.01
 671,870 3.99 4.20 4.01 10 0 0
16/04/2018
3.99
 782,480 3.96 4.22 3.92 0 0 0
13/04/2018
3.96
 245,490 4.01 4.06 3.93 0 0 0
12/04/2018
4.01
 192,150 4.12 4.13 3.87 0 30,000 -0.2
11/04/2018
4.12
 391,080 4.18 4.23 4.07 0 0 0
10/04/2018
4.18
 233,220 4.25 4.27 4.14 0 0 0
09/04/2018
4.25
 1,046,010 4.24 4.25 4.16 20,000 0 0.1
06/04/2018
4.24
 424,510 4.03 4.27 4.04 30,000 0 0.2
05/04/2018
4.03
 588,150 3.85 4.03 3.84 0 0 0
04/04/2018
3.85
 186,490 3.90 3.91 3.84 0 0 0
03/04/2018
3.90
 330,050 3.90 3.93 3.83 0 0 0
02/04/2018
3.90
 495,220 3.84 3.93 3.82 0 0 0
30/03/2018
3.84
 167,620 3.81 3.84 3.78 0 0 0
29/03/2018
3.81
 125,820 3.81 3.84 3.81 0 0 0
28/03/2018
3.81
 61,670 3.84 3.92 3.81 0 0 0
27/03/2018
3.84
 116,790 3.90 3.93 3.84 0 0 0
26/03/2018
3.90
 124,820 3.86 3.96 3.86 0 0 0
23/03/2018
3.86
 267,310 3.94 3.94 3.84 0 0 0
22/03/2018
3.94
 150,150 3.98 3.98 3.93 0 0 0
21/03/2018
3.98
 173,790 3.98 4.01 3.96 3,000 0 0.0
20/03/2018: Cổ tức tiền mặt tỉ lệ: 3%
20/03/2018
3.98
 91,530 3.90 3.99 3.96 0 0 0
19/03/2018
3.90
 143,320 3.93 3.93 3.89 0 0 0
16/03/2018
3.93
 170,690 3.89 3.95 3.89 0 0 0
15/03/2018
3.89
 52,600 3.90 3.94 3.87 0 0 0
14/03/2018
3.90
 93,160 3.86 3.93 3.86 0 0 0
13/03/2018
3.86
 120,880 3.93 3.93 3.83 0 0 0
12/03/2018
3.93
 192,840 3.96 3.96 3.91 0 0 0
09/03/2018
3.96
 232,260 3.98 4.03 3.95 0 0 0
08/03/2018
3.98
 103,810 3.96 4.01 3.95 0 0 0
07/03/2018
3.96
 185,430 3.97 4.02 3.93 11,000 0 0.1
06/03/2018
3.97
 158,750 4.03 4.06 3.93 17,500 0 0.1
05/03/2018
4.03
 160,400 3.92 4.12 3.93 0 0 0
02/03/2018
3.92
 202,710 3.81 3.98 3.76 0 20,000 -0.1
01/03/2018
3.81
 118,350 3.88 3.88 3.76 20 0 0.0
28/02/2018
3.88
 417,020 3.92 3.92 3.65 220,000 0 1.4
27/02/2018
3.92
 68,120 3.93 3.98 3.85 0 0 0
26/02/2018
3.93
 103,010 3.97 3.98 3.89 0 0 0
23/02/2018
3.97
 59,510 3.94 3.99 3.90 0 0 0
22/02/2018
3.94
 463,530 4.04 4.04 3.90 10 0 0
21/02/2018
4.04
 89,590 3.97 4.10 3.96 90 0 0.0
13/02/2018
3.97
 163,440 3.90 3.99 3.87 39,560 0 0.3
12/02/2018
3.90
 176,090 3.74 3.93 3.75 59,610 0 0.4
09/02/2018
3.74
 254,460 3.73 3.76 3.57 40 0 0.0
08/02/2018
3.73
 243,500 3.71 3.79 3.69 10 0 0
07/02/2018
3.71
 501,770 3.54 3.76 3.63 0 2,960 -0.0
06/02/2018
3.54
 615,880 3.80 3.80 3.54 27,000 0 0.2
05/02/2018
3.80
 301,690 4.05 4.05 3.77 10 0 0
02/02/2018
4.05
 193,950 4.17 4.17 4.05 0 10,000 -0.1
01/02/2018
4.17
 313,180 4.24 4.27 4.16 10 0 0
31/01/2018
4.24
 124,000 4.21 4.30 4.21 5,260 4,870 0.0
30/01/2018
4.21
 426,460 4.26 4.26 4.17 0 10,500 -0.1
29/01/2018
4.26
 141,640 4.27 4.29 4.25 25,250 12,000 0.1
26/01/2018
4.27
 271,280 4.29 4.41 4.26 0 0 0
25/01/2018
4.29
 351,160 4.30 4.34 4.26 100 15,000 -0.1
22/01/2018
4.30
 200,790 4.31 4.35 4.29 0 0 0
19/01/2018
4.31
 303,290 4.32 4.37 4.31 2,750 14,620 -0.1
18/01/2018
4.32
 173,620 4.33 4.35 4.29 0 22,190 -0.2
17/01/2018
4.33
 363,960 4.39 4.39 4.33 0 2,000 -0.0
16/01/2018
4.39
 267,390 4.45 4.47 4.35 0 16,320 -0.1
15/01/2018
4.45
 236,310 4.41 4.48 4.41 0 0 0
12/01/2018
4.41
 455,480 4.45 4.51 4.41 0 5,000 -0.0
11/01/2018
4.45
 377,350 4.39 4.46 4.39 0 10,000 -0.1
10/01/2018
4.39
 364,240 4.35 4.52 4.35 1,100 0 0.0
09/01/2018
4.35
 311,750 4.36 4.37 4.32 0 9,240 -0.1
08/01/2018
4.36
 196,110 4.37 4.40 4.35 0 0 0
05/01/2018
4.37
 164,310 4.42 4.42 4.37 0 0 0
04/01/2018
4.42
 574,980 4.41 4.42 4.35 0 2,070 -0.0
03/01/2018
4.41
 473,850 4.41 4.42 4.37 0 0 0
02/01/2018
4.41
 501,040 4.35 4.58 4.35 0 25,000 -0.2
29/12/2017
4.35
 444,990 4.35 4.35 4.30 0 0 0
28/12/2017
4.35
 267,850 4.35 4.36 4.30 0 0 0
27/12/2017
4.35
 749,450 4.31 4.37 4.30 0 0 0
26/12/2017
4.31
 213,950 4.31 4.35 4.29 0 0 0
25/12/2017
4.31
 160,440 4.35 4.35 4.31 0 0 0
22/12/2017
4.35
 194,560 4.36 4.38 4.33 0 0 0
21/12/2017
4.36
 307,720 4.33 4.38 4.31 0 0 0
20/12/2017
4.33
 225,410 4.37 4.38 4.32 0 0 0
19/12/2017
4.37
 170,690 4.40 4.43 4.35 0 0 0
18/12/2017
4.40
 493,780 4.32 4.44 4.39 0 0 0
15/12/2017
4.32
 170,740 4.32 4.39 4.29 0 0 0
14/12/2017
4.32
 675,600 4.28 4.38 4.27 0 0 0
13/12/2017
4.28
 311,220 4.28 4.30 4.26 10,000 0 0.1
12/12/2017
4.28
 602,540 4.29 4.32 4.24 10,000 0 0.1
11/12/2017
4.29
 551,590 4.34 4.40 4.29 0 0 0
08/12/2017
4.34
 374,680 4.39 4.40 4.34 0 0 0
07/12/2017
4.39
 322,390 4.39 4.46 4.36 0 98,000 -0.7
06/12/2017
4.39
 237,660 4.44 4.47 4.38 0 0 0
05/12/2017
4.44
 521,250 4.41 4.55 4.38 10,000 0 0.1
04/12/2017
4.41
 685,820 4.44 4.47 4.38 4,000 100,000 -0.7
01/12/2017
4.44
 712,440 4.46 4.46 4.41 0 73,500 -0.5
30/11/2017
4.46
 1,031,140 4.46 4.52 4.44 0 53,770 -0.4
29/11/2017
4.46
 468,980 4.53 4.54 4.45 0 52,730 -0.4
28/11/2017
4.53
 854,040 4.58 4.67 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |