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)
27/11/2017
4.58
 794,140 4.45 4.63 4.45 0 0 0
24/11/2017
4.45
 499,990 4.39 4.49 4.36 10,000 70,150 -0.4
23/11/2017
4.39
 624,810 4.39 4.41 4.35 0 195,400 -1.4
22/11/2017
4.39
 543,470 4.35 4.40 4.33 0 265,000 -1.9
21/11/2017
4.35
 543,680 4.35 4.38 4.32 20,000 156,100 -1.0
20/11/2017
4.35
 445,190 4.39 4.39 4.35 0 220,990 -1.6
17/11/2017
4.39
 298,490 4.38 4.42 4.34 0 79,000 -0.6
16/11/2017
4.38
 1,084,090 4.39 4.41 4.29 3,430 871,960 -6.3
15/11/2017
4.39
 494,220 4.30 4.44 4.30 0 141,000 -1.0
14/11/2017
4.30
 537,180 4.38 4.38 4.29 0 130,100 -0.9
13/11/2017
4.38
 410,440 4.40 4.44 4.32 0 116,070 -0.9
10/11/2017
4.40
 312,100 4.40 4.44 4.35 20,000 93,240 -0.5
09/11/2017
4.40
 220,200 4.41 4.41 4.36 410 60,000 -0.4
08/11/2017
4.41
 237,580 4.47 4.49 4.41 0 71,000 -0.5
07/11/2017
4.47
 370,120 4.49 4.49 4.44 0 110,000 -0.8
06/11/2017
4.49
 284,390 4.51 4.55 4.47 0 73,000 -0.5
03/11/2017
4.51
 306,890 4.57 4.57 4.35 0 92,000 -0.7
02/11/2017
4.57
 498,040 4.47 4.57 4.29 10,000 136,350 -0.9
01/11/2017
4.47
 425,220 4.64 4.76 4.47 0 94,990 -0.7
31/10/2017
4.64
 491,650 4.72 4.72 4.64 0 0 0
30/10/2017
4.72
 316,420 4.76 4.81 4.70 52,000 0 0.4
27/10/2017
4.76
 411,290 4.73 4.76 4.66 0 0 0
26/10/2017
4.73
 605,020 4.75 4.75 4.65 0 0 0
25/10/2017
4.75
 736,560 4.82 4.82 4.67 190 0 0.0
24/10/2017
4.82
 713,630 4.76 4.88 4.64 10 3,650 -0.0
23/10/2017
4.76
 604,950 4.98 4.98 4.76 0 0 0
20/10/2017
4.98
 1,350,570 4.98 5.00 4.96 0 0 0
19/10/2017
4.98
 903,730 4.94 5.01 4.91 0 4,200 -0.0
18/10/2017
4.94
 454,020 4.96 5.01 4.92 0 0 0
17/10/2017
4.96
 856,030 4.99 4.99 4.92 3,650 0 0.0
16/10/2017
4.99
 614,550 5.00 5.01 4.95 13,100 0 0.1
13/10/2017
5.00
 1,124,320 5.08 5.12 4.98 0 0 0
12/10/2017
5.08
 2,496,040 4.83 5.10 4.85 0 0 0
11/10/2017
4.83
 478,120 4.79 4.84 4.80 0 0 0
10/10/2017
4.79
 800,060 4.76 4.79 4.73 0 0 0
09/10/2017
4.76
 422,200 4.78 4.82 4.68 20,010 0 0.2
06/10/2017
4.78
 396,730 4.82 4.85 4.78 0 0 0
05/10/2017
4.82
 981,020 4.81 4.92 4.79 0 0 0
04/10/2017
4.81
 697,800 4.63 4.81 4.61 0 0 0
03/10/2017
4.63
 531,610 4.61 4.67 4.60 0 0 0
02/10/2017
4.61
 475,100 4.61 4.64 4.60 0 0 0
29/09/2017
4.61
 384,970 4.60 4.61 4.58 600 0 0.0
28/09/2017
4.60
 287,440 4.60 4.63 4.55 0 0 0
27/09/2017
4.60
 311,760 4.60 4.63 4.60 0 0 0
26/09/2017
4.60
 459,210 4.59 4.63 4.58 14,000 10,000 0.0
25/09/2017
4.59
 360,640 4.59 4.64 4.59 0 200 -0.0
22/09/2017
4.59
 644,900 4.59 4.61 4.57 0 70 -0.0
21/09/2017
4.59
 552,650 4.64 4.69 4.58 0 0 0
20/09/2017
4.64
 471,920 4.65 4.70 4.61 10 0 0
19/09/2017
4.65
 642,690 4.62 4.69 4.62 10 0 0
18/09/2017
4.62
 372,500 4.54 4.63 4.54 5,000 0 0.0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
15/09/2017
4.54
 322,850 4.51 4.70 4.54 0 0 0
14/09/2017
4.51
 229,750 4.52 4.56 4.48 0 0 0
13/09/2017
4.52
 572,480 4.51 4.52 4.42 0 0 0
12/09/2017
4.51
 267,050 4.52 4.53 4.49 0 0 0
11/09/2017
4.52
 370,650 4.52 4.58 4.48 0 0 0
08/09/2017
4.52
 235,070 4.54 4.56 4.52 10,000 0 0.1
07/09/2017
4.54
 451,950 4.54 4.56 4.48 0 262,160 -2.1
06/09/2017
4.54
 226,600 4.59 4.59 4.53 5,780 500 0.0
05/09/2017
4.59
 324,270 4.50 4.59 4.47 0 0 0
01/09/2017
4.50
 492,480 4.51 4.54 4.45 0 11,000 -0.1
31/08/2017
4.51
 568,020 4.59 4.59 4.51 4,000 2,500 0.0
30/08/2017
4.59
 227,600 4.60 4.60 4.56 0 0 0
29/08/2017
4.60
 398,210 4.59 4.64 4.57 41,420 0 0.3
28/08/2017
4.59
 184,330 4.61 4.63 4.57 0 0 0
25/08/2017
4.61
 159,390 4.65 4.65 4.60 0 0 0
24/08/2017
4.65
 387,540 4.59 4.70 4.55 0 0 0
23/08/2017
4.59
 163,270 4.59 4.62 4.54 0 0 0
22/08/2017
4.59
 364,460 4.56 4.63 4.56 0 0 0
21/08/2017
4.56
 360,910 4.54 4.65 4.54 10,000 0 0.1
18/08/2017
4.54
 598,810 4.60 4.60 4.42 0 0 0
17/08/2017
4.60
 742,810 4.79 4.79 4.60 0 1,500 -0.0
16/08/2017
4.79
 229,080 4.79 4.81 4.73 10,000 0 0.1
15/08/2017
4.79
 357,700 4.80 4.84 4.79 10,000 0 0.1
14/08/2017
4.80
 719,880 4.73 4.83 4.70 10,000 0 0.1
11/08/2017
4.73
 1,745,670 4.74 4.75 4.68 0 0 0
10/08/2017
4.74
 365,720 4.78 4.79 4.74 500 0 0.0
09/08/2017
4.78
 560,710 4.81 4.87 4.75 50,000 2,000 0.4
08/08/2017
4.81
 552,130 4.87 4.89 4.80 0 0 0
07/08/2017
4.87
 484,340 4.87 4.94 4.87 500 0 0.0
04/08/2017
4.87
 426,590 4.82 4.92 4.81 0 6,000 -0.1
03/08/2017
4.82
 642,390 4.87 4.88 4.81 1,000 8,780 -0.1
02/08/2017
4.87
 783,060 4.88 4.91 4.81 300 0 0.0
01/08/2017
4.88
 1,337,910 4.98 5.01 4.87 1,000 0 0.0
31/07/2017
4.98
 846,340 5.06 5.06 4.96 5,000 0 0.0
28/07/2017
5.06
 1,154,420 5.04 5.10 5.01 200 0 0.0
27/07/2017
5.04
 1,489,480 5.11 5.13 5.04 2,500 0 0.0
26/07/2017
5.11
 558,930 5.08 5.12 5.04 500 0 0.0
25/07/2017
5.08
 449,010 4.98 5.09 4.94 6,500 0 0.1
24/07/2017
4.98
 662,280 5.02 5.03 4.92 3,000 19,000 -0.1
21/07/2017
5.02
 1,361,410 5.05 5.09 5.02 0 0 0
20/07/2017
5.05
 731,120 5.11 5.11 4.99 1,000 0 0.0
19/07/2017
5.11
 706,780 5.14 5.19 5.11 0 0 0
18/07/2017
5.14
 524,680 5.23 5.23 5.12 2,400 0 0.0
17/07/2017
5.23
 3,400,040 5.16 5.36 5.14 1,500 0 0.0
14/07/2017
5.16
 1,861,570 5.09 5.19 5.11 1,670 100 0.0
13/07/2017
5.09
 835,520 5.11 5.13 5.05 100 1,200 -0.0
12/07/2017
5.11
 779,480 5.01 5.12 4.98 0 150 -0.0
11/07/2017
5.01
 837,720 4.92 5.01 4.88 0 4,400 -0.0
10/07/2017
4.92
 1,122,730 5.03 5.03 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |