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)
23/11/2016
4.13
 336,470 4.09 4.15 4.06 0 0 0
22/11/2016
4.09
 180,530 4.05 4.10 4.07 30,000 0 0.2
21/11/2016
4.05
 205,290 4.01 4.07 4.01 0 57,600 -0.4
18/11/2016
4.01
 211,380 3.97 4.03 3.97 0 47,130 -0.4
17/11/2016
3.97
 296,240 4.01 4.02 3.97 0 104,730 -0.8
16/11/2016
4.01
 298,130 3.99 4.05 3.95 9,500 36,960 -0.2
15/11/2016
3.99
 561,280 4.12 4.14 3.98 0 43,480 -0.3
14/11/2016
4.12
 267,460 4.23 4.25 4.11 0 51,150 -0.4
11/11/2016
4.23
 119,640 4.28 4.30 4.22 0 9,000 -0.1
10/11/2016
4.28
 204,550 4.25 4.33 4.24 0 38,890 -0.3
09/11/2016
4.25
 370,410 4.29 4.33 3.99 107,080 4,000 0.8
08/11/2016
4.29
 214,790 4.25 4.37 4.25 45,400 43,210 0.0
07/11/2016
4.25
 225,170 4.22 4.27 4.19 60,000 22,740 0.3
04/11/2016
4.22
 245,510 4.27 4.33 4.17 80,000 26,240 0.4
03/11/2016
4.27
 503,310 4.33 4.33 4.18 130,000 39,040 0.7
02/11/2016
4.33
 252,200 4.37 4.43 4.33 70,420 27,090 0.4
01/11/2016
4.37
 211,590 4.37 4.46 4.37 50,000 0 0.4
31/10/2016
4.37
 864,070 4.54 4.54 4.37 230,000 0 1.9
28/10/2016
4.54
 379,240 4.54 4.57 4.46 45,500 0 0.4
27/10/2016
4.54
 165,600 4.54 4.59 4.53 0 0 0
26/10/2016
4.54
 450,760 4.54 4.58 4.50 130,000 0 1.1
25/10/2016
4.54
 378,550 4.50 4.58 4.42 110,000 0 0.9
24/10/2016
4.50
 322,140 4.61 4.64 4.50 89,000 0 0.8
21/10/2016
4.61
 919,290 4.58 4.67 4.59 240,000 0 2.1
20/10/2016
4.58
 797,040 4.40 4.64 4.51 171,000 0 1.5
19/10/2016
4.40
 429,500 4.41 4.43 4.36 100,000 0 0.8
18/10/2016
4.41
 567,070 4.33 4.43 4.25 153,000 0 1.3
17/10/2016
4.33
 509,510 4.48 4.48 4.31 0 0 0
14/10/2016
4.48
 887,810 4.52 4.67 4.48 0 0 0
13/10/2016
4.52
 947,890 4.24 4.53 4.24 70,000 0 0.6
12/10/2016
4.24
 850,030 4.03 4.29 4.03 230,000 0 1.8
11/10/2016
4.03
 372,220 3.97 4.05 3.97 8,500 0 0.1
10/10/2016
3.97
 528,820 3.95 3.99 3.91 0 329,467 -2.4
07/10/2016
3.95
 529,980 3.91 3.95 3.89 0 170,000 -1.2
06/10/2016
3.91
 476,700 3.91 3.99 3.91 0 5,640 -0.0
05/10/2016
3.91
 758,940 3.87 3.99 3.90 0 2,500 -0.0
04/10/2016
3.87
 748,690 4.06 4.06 3.87 0 0 0
03/10/2016
4.06
 336,290 4.06 4.16 4.01 0 840 -0.0
30/09/2016
4.06
 147,660 4.06 4.10 4.01 5,000 0 0.0
29/09/2016
4.06
 1,003,800 4.06 4.16 4.01 0 0 0
28/09/2016
4.06
 140,160 4.17 4.20 4.06 0 0 0
27/09/2016
4.17
 235,180 4.17 4.18 4.09 840 0 0.0
26/09/2016
4.17
 391,080 4.22 4.27 4.14 0 0 0
23/09/2016
4.22
 718,020 4.15 4.24 4.17 0 0 0
22/09/2016
4.15
 566,790 4.06 4.22 4.02 0 0 0
21/09/2016
4.06
 416,880 4.06 4.09 4.03 11,000 5,000 0.0
20/09/2016
4.06
 396,600 3.95 4.11 3.99 0 0 0
19/09/2016
3.95
 704,600 4.14 4.14 3.95 160 5,000 -0.0
16/09/2016
4.14
 388,330 4.11 4.16 4.11 0 0 0
15/09/2016
4.11
 914,600 4.12 4.12 3.90 0 0 0
14/09/2016
4.12
 256,640 4.12 4.16 4.07 0 0 0
13/09/2016
4.12
 280,300 4.22 4.22 4.11 0 150,720 -1.2
12/09/2016
4.22
 705,270 4.33 4.33 4.17 4,500 436,360 -3.4
09/09/2016
4.33
 690,080 4.38 4.38 4.27 280 549,000 -4.4
08/09/2016
4.38
 614,390 4.27 4.38 4.22 0 300,000 -2.4
07/09/2016
4.27
 333,860 4.27 4.33 4.22 0 129,740 -1.0
06/09/2016
4.27
 682,280 4.33 4.43 4.27 11,000 300,000 -2.3
05/09/2016
4.33
 1,071,390 4.17 4.38 4.17 0 988,670 -7.8
01/09/2016
4.17
 428,630 4.11 4.22 4.06 0 156,000 -1.2
31/08/2016
4.11
 377,590 4.17 4.22 4.11 5,770 105,000 -0.8
30/08/2016
4.17
 152,230 4.17 4.17 4.11 1,230 24,170 -0.2
29/08/2016
4.17
 765,310 4.22 4.22 4.11 0 250,000 -2.0
26/08/2016
4.22
 643,290 4.22 4.27 4.17 0 180,000 -1.4
25/08/2016
4.22
 530,740 4.27 4.27 4.17 0 170,440 -1.3
24/08/2016
4.27
 721,110 4.27 4.38 4.22 0 170,000 -1.4
23/08/2016
4.27
 878,540 4.17 4.38 4.01 0 261,080 -2.0
22/08/2016
4.17
 410,030 4.22 4.27 4.17 5,400 0 0.0
19/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
19/08/2016
4.22
 473,650 4.29 4.43 4.22 2,000 5,000 -0.0
18/08/2016
4.29
 440,440 4.24 4.34 4.24 0 85,000 -0.8
17/08/2016
4.24
 475,460 4.39 4.39 4.24 0 131,850 -1.2
16/08/2016
4.39
 899,360 4.29 4.53 4.34 5,000 110,570 -1.0
15/08/2016
4.29
 976,140 4.10 4.34 4.05 0 200,000 -1.8
12/08/2016
4.10
 429,780 4.20 4.24 4.05 0 0 0
11/08/2016
4.20
 587,110 4.20 4.24 4.15 0 180,000 -1.6
10/08/2016
4.20
 560,530 4.15 4.24 4.10 0 0 0
09/08/2016
4.15
 586,700 4.10 4.29 4.10 560 45,000 -0.4
08/08/2016
4.10
 319,290 4.20 4.20 4.10 0 0 0
05/08/2016
4.20
 524,410 4.24 4.29 4.10 0 0 0
04/08/2016
4.24
 328,740 4.34 4.39 4.24 0 0 0
03/08/2016
4.34
 398,140 4.29 4.34 4.24 0 0 0
02/08/2016
4.29
 430,830 4.43 4.43 4.29 0 0 0
01/08/2016
4.43
 223,100 4.39 4.48 4.34 0 0 0
29/07/2016
4.39
 538,310 4.48 4.58 4.34 0 0 0
28/07/2016
4.48
 360,660 4.53 4.53 4.48 0 0 0
27/07/2016
4.53
 839,980 4.34 4.63 4.48 0 0 0
26/07/2016
4.34
 374,920 4.39 4.43 4.34 2,000 0 0.0
25/07/2016
4.39
 249,700 4.34 4.43 4.29 0 0 0
22/07/2016
4.34
 566,500 4.43 4.43 4.29 500 10,000 -0.1
21/07/2016
4.43
 1,155,630 4.63 4.63 4.43 0 0 0
20/07/2016
4.63
 440,090 4.67 4.72 4.63 0 12,200 -0.1
19/07/2016
4.67
 625,100 4.67 4.82 4.63 10,440 0 0.1
18/07/2016
4.67
 256,500 4.67 4.77 4.67 5,700 0 0.1
15/07/2016
4.67
 306,120 4.72 4.77 4.63 8,000 1,850 0.1
14/07/2016
4.72
 687,460 4.86 4.91 4.72 72,000 1,000 0.7
13/07/2016
4.86
 942,920 4.58 4.86 4.77 0 50 -0.0
12/07/2016
4.58
 687,310 4.58 4.67 4.53 5,000 0 0.0
11/07/2016
4.58
 1,103,060 4.77 4.82 4.58 0 0 0
08/07/2016
4.77
 1,156,120 4.91 4.96 4.77 0 0 0
07/07/2016
4.91
 824,630 4.86 5.01 4.86 0 0 0
06/07/2016
4.86
 1,176,220 4.96 4.96 4.86 0 690 -0.0

Chính sách bảo mật | Điều khoản sử dụng |