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)
04/07/2018
4.45
 25,390 4.45 4.65 4.45 10 0 0
03/07/2018
4.45
 58,110 4.66 4.66 4.45 0 0 0
02/07/2018
4.66
 18,010 4.71 4.71 4.45 0 0 0
29/06/2018
4.71
 105,400 4.68 4.72 4.58 0 0 0
28/06/2018
4.68
 509,170 4.49 4.68 4.26 0 65,100 -0.4
27/06/2018
4.49
 220,690 4.51 4.54 4.41 0 0 0
26/06/2018
4.51
 1,680 4.51 4.51 4.41 10 0 0
25/06/2018
4.51
 4,150 4.47 4.52 4.39 0 0 0
22/06/2018
4.47
 76,840 4.48 4.48 4.38 440 0 0.0
21/06/2018
4.48
 44,620 4.51 4.51 4.44 6,000 0 0.0
20/06/2018
4.51
 22,230 4.58 4.70 4.51 10 0 0
19/06/2018
4.58
 130,750 4.72 4.72 4.49 0 0 0
18/06/2018
4.72
 1,247,010 4.58 4.72 4.51 0 0 0
15/06/2018
4.58
 948,630 4.39 4.58 4.39 0 0 0
14/06/2018
4.39
 837,610 4.36 4.56 4.25 0 0 0
13/06/2018
4.36
 366,590 4.26 4.42 4.25 0 0 0
12/06/2018
4.26
 345,370 4.31 4.31 4.22 0 0 0
11/06/2018
4.31
 226,800 4.45 4.66 4.31 10 0 0
08/06/2018
4.45
 274,810 4.46 4.51 4.41 0 0 0
07/06/2018
4.46
 52,140 4.46 4.46 4.41 0 0 0
06/06/2018
4.46
 394,100 4.48 4.51 4.39 0 0 0
05/06/2018
4.48
 210,070 4.55 4.60 4.48 0 0 0
04/06/2018
4.55
 131,130 4.65 4.68 4.51 0 0 0
01/06/2018
4.65
 87,680 4.70 4.72 4.58 0 0 0
31/05/2018
4.70
 226,850 4.58 4.77 4.59 30 0 0.0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/05/2018
4.58
 189,440 4.49 4.80 4.58 1,580 0 0.0
29/05/2018
4.49
 383,150 4.49 4.56 4.36 0 0 0
28/05/2018
4.49
 843,450 4.49 4.60 4.27 0 15,620 -0.1
25/05/2018
4.49
 372,500 4.50 4.59 4.49 60 70,000 -0.5
24/05/2018
4.50
 792,530 4.37 4.55 4.37 0 8,990 -0.1
23/05/2018
4.37
 763,690 4.31 4.37 4.27 0 0 0
22/05/2018
4.31
 314,920 4.47 4.47 4.26 0 0 0
21/05/2018
4.47
 249,160 4.44 4.54 4.44 0 3,000 -0.0
18/05/2018
4.44
 261,430 4.50 4.52 4.43 0 0 0
17/05/2018
4.50
 246,200 4.54 4.59 4.48 0 0 0
16/05/2018
4.54
 179,460 4.58 4.60 4.53 0 5,020 -0.0
15/05/2018
4.58
 502,210 4.43 4.60 4.38 10 1,300 -0.0
14/05/2018
4.43
 107,020 4.49 4.49 4.39 0 0 0
11/05/2018
4.49
 275,500 4.49 4.50 4.37 0 0 0
10/05/2018
4.49
 421,470 4.50 4.54 4.46 5,000 0 0.0
09/05/2018
4.50
 364,510 4.49 4.55 4.49 0 3,000 -0.0
08/05/2018
4.49
 1,383,420 4.29 4.54 4.17 3,000 0 0.0
07/05/2018
4.29
 342,710 4.19 4.29 4.17 0 0 0
04/05/2018
4.19
 183,780 4.29 4.29 4.17 500 0 0.0
03/05/2018
4.29
 476,400 4.29 4.29 4.16 10 0 0
02/05/2018
4.29
 287,860 4.36 4.37 4.23 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |