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)
20/04/2017
4.40
 510,490 4.34 4.41 4.35 15,400 0 0.1
19/04/2017
4.34
 313,770 4.31 4.34 4.30 0 0 0
18/04/2017
4.31
 704,740 4.26 4.31 4.25 0 0 0
17/04/2017
4.26
 825,260 4.34 4.37 4.25 5,500 0 0.0
14/04/2017
4.34
 480,850 4.42 4.47 4.31 0 0 0
13/04/2017
4.42
 802,140 4.59 4.59 4.42 0 0 0
12/04/2017
4.59
 461,240 4.60 4.65 4.58 0 0 0
11/04/2017
4.60
 197,790 4.68 4.68 4.60 8,000 0 0.1
10/04/2017
4.68
 122,060 4.68 4.70 4.65 0 0 0
07/04/2017
4.68
 267,950 4.59 4.75 4.58 10 0 0
05/04/2017
4.59
 212,640 4.59 4.64 4.58 2,800 0 0.0
04/04/2017
4.59
 952,420 4.66 4.70 4.56 460 0 0.0
03/04/2017
4.66
 488,140 4.65 4.70 4.63 0 0 0
31/03/2017
4.65
 569,950 4.68 4.68 4.62 0 0 0
30/03/2017
4.68
 359,380 4.72 4.73 4.68 0 0 0
29/03/2017
4.72
 822,920 4.59 4.81 4.70 0 10,000 -0.1
28/03/2017
4.59
 403,450 4.55 4.64 4.56 0 0 0
27/03/2017
4.55
 169,150 4.55 4.65 4.55 19,000 0 0.2
24/03/2017
4.55
 264,560 4.59 4.63 4.55 2,300 0 0.0
23/03/2017
4.59
 277,370 4.59 4.62 4.51 1,000 0 0.0
22/03/2017
4.59
 658,230 4.68 4.68 4.59 33,440 6,080 0.2
21/03/2017
4.68
 461,880 4.72 4.76 4.68 12,000 0 0.1
20/03/2017: Cổ tức tiền mặt tỉ lệ: 3%
20/03/2017
4.72
 464,110 4.65 4.75 4.70 13,000 0 0.1
17/03/2017
4.65
 547,950 4.66 4.75 4.59 139,580 0 1.2
16/03/2017
4.66
 581,950 4.52 4.68 4.57 212,040 0 1.8
15/03/2017
4.52
 201,160 4.53 4.54 4.51 0 1,100 -0.0
14/03/2017
4.53
 225,060 4.51 4.55 4.49 0 0 0
13/03/2017
4.51
 478,020 4.54 4.54 4.51 10,000 0 0.1
10/03/2017
4.54
 523,200 4.56 4.59 4.54 20,020 2,520 0.1
09/03/2017
4.56
 710,620 4.67 4.67 4.56 18,400 0 0.2
08/03/2017
4.67
 732,900 4.73 4.73 4.65 1,100 0 0.0
07/03/2017
4.73
 586,550 4.54 4.73 4.54 22,400 0 0.2
06/03/2017
4.54
 320,280 4.54 4.59 4.53 10,010 0 0.1
03/03/2017
4.54
 511,810 4.55 4.58 4.54 109,000 0 0.9
02/03/2017
4.55
 442,720 4.57 4.62 4.54 7,000 14,910 -0.1
01/03/2017
4.57
 679,180 4.54 4.61 4.54 88,800 0 0.8
28/02/2017
4.54
 1,008,380 4.66 4.75 4.54 20,010 0 0.2
27/02/2017
4.66
 396,160 4.60 4.70 4.61 10 0 0
24/02/2017
4.60
 673,350 4.70 4.74 4.60 0 10,000 -0.1
23/02/2017
4.70
 2,140,360 4.53 4.83 4.57 1,030 0 0.0
22/02/2017
4.53
 1,058,680 4.46 4.57 4.46 63,160 0 0.5
21/02/2017
4.46
 611,140 4.38 4.46 4.38 10,010 0 0.1
20/02/2017
4.38
 377,390 4.41 4.41 4.37 10 0 0
17/02/2017
4.41
 279,760 4.43 4.43 4.38 0 0 0
16/02/2017
4.43
 811,150 4.43 4.54 4.43 78,600 4,000 0.6
15/02/2017
4.43
 862,470 4.36 4.48 4.36 0 0 0
14/02/2017
4.36
 387,830 4.35 4.36 4.34 0 0 0
13/02/2017
4.35
 569,460 4.35 4.36 4.32 0 12,000 -0.1
10/02/2017
4.35
 338,800 4.36 4.37 4.34 0 3,510 -0.0
09/02/2017
4.36
 335,380 4.35 4.38 4.34 0 6,490 -0.1
08/02/2017
4.35
 382,740 4.37 4.39 4.34 0 0 0
07/02/2017
4.37
 634,060 4.42 4.46 4.36 0 0 0
06/02/2017
4.42
 337,610 4.45 4.46 4.42 0 0 0
03/02/2017
4.45
 478,050 4.37 4.49 4.42 0 0 0
02/02/2017
4.37
 154,730 4.37 4.38 4.36 1,000 0 0.0
25/01/2017
4.37
 408,110 4.37 4.38 4.33 0 0 0
24/01/2017
4.37
 352,230 4.37 4.39 4.32 0 0 0
23/01/2017
4.37
 441,700 4.45 4.49 4.36 0 0 0
20/01/2017
4.45
 390,560 4.51 4.52 4.43 0 0 0
19/01/2017
4.51
 302,160 4.53 4.54 4.48 0 0 0
18/01/2017
4.53
 533,280 4.51 4.57 4.51 0 0 0
17/01/2017
4.51
 671,470 4.48 4.54 4.44 0 0 0
16/01/2017
4.48
 973,920 4.59 4.59 4.48 2,000 0 0.0
13/01/2017
4.59
 794,320 4.61 4.62 4.58 0 0 0
12/01/2017
4.61
 773,340 4.61 4.62 4.59 0 300 -0.0
11/01/2017
4.61
 1,120,990 4.62 4.66 4.59 0 0 0
10/01/2017
4.62
 1,215,050 4.54 4.63 4.54 0 0 0
09/01/2017
4.54
 927,410 4.52 4.56 4.52 0 0 0
06/01/2017
4.52
 736,300 4.51 4.57 4.51 21,000 0 0.2
05/01/2017
4.51
 660,610 4.53 4.53 4.49 0 242,340 -2.1
04/01/2017
4.53
 638,300 4.56 4.59 4.51 1,100 0 0.0
03/01/2017
4.56
 947,090 4.46 4.58 4.45 0 3,400 -0.0
30/12/2016
4.46
 601,180 4.44 4.48 4.41 0 0 0
29/12/2016
4.44
 1,236,310 4.33 4.46 4.33 0 0 0
28/12/2016
4.33
 413,490 4.36 4.37 4.30 0 0 0
27/12/2016
4.36
 827,100 4.30 4.41 4.28 0 0 0
26/12/2016
4.30
 696,380 4.19 4.30 4.19 0 0 0
23/12/2016
4.19
 259,040 4.19 4.22 4.16 0 0 0
22/12/2016
4.19
 289,700 4.19 4.20 4.16 0 10 -0
21/12/2016
4.19
 287,070 4.26 4.27 4.19 0 0 0
20/12/2016
4.26
 791,320 4.22 4.32 4.21 0 0 0
19/12/2016
4.22
 483,110 4.11 4.22 4.11 0 0 0
16/12/2016
4.11
 238,830 4.11 4.13 4.06 0 0 0
15/12/2016
4.11
 155,530 4.11 4.14 4.06 0 0 0
14/12/2016
4.11
 266,890 4.05 4.12 4.03 0 0 0
13/12/2016
4.05
 290,410 4.09 4.13 4.03 0 0 0
12/12/2016
4.09
 258,820 4.14 4.14 4.06 0 0 0
09/12/2016
4.14
 195,340 4.15 4.20 4.14 0 0 0
08/12/2016
4.15
 324,060 4.12 4.16 4.11 0 0 0
07/12/2016
4.12
 536,900 4.11 4.16 4.09 0 0 0
06/12/2016
4.11
 273,180 4.13 4.13 4.06 0 0 0
05/12/2016
4.13
 204,850 4.14 4.17 4.12 0 0 0
02/12/2016
4.14
 161,780 4.20 4.20 4.14 0 0 0
01/12/2016
4.20
 528,860 4.17 4.26 4.18 0 0 0
30/11/2016
4.17
 638,640 4.11 4.18 4.09 0 0 0
29/11/2016
4.11
 343,750 4.06 4.11 4.05 0 0 0
28/11/2016
4.06
 249,090 4.10 4.10 4.02 0 7,500 -0.1
25/11/2016
4.10
 136,580 4.15 4.15 4.10 0 0 0
24/11/2016
4.15
 421,950 4.13 4.22 4.12 0 0 0
23/11/2016
4.13
 336,470 4.09 4.15 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |