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)
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
05/07/2016
4.96
 2,131,600 4.82 5.05 4.91 0 10,050 -0.1
04/07/2016
4.82
 2,950,610 4.53 4.82 4.48 0 80 -0.0
01/07/2016
4.53
 1,123,090 4.53 4.58 4.43 0 0 0
30/06/2016
4.53
 543,780 4.53 4.58 4.43 0 0 0
29/06/2016
4.53
 1,205,910 4.48 4.53 4.43 2,000 0 0.0
28/06/2016
4.48
 687,880 4.48 4.48 4.39 22,900 0 0.2
27/06/2016
4.48
 564,360 4.48 4.48 4.34 0 0 0
24/06/2016
4.48
 1,682,380 4.63 4.63 4.34 9,350 12,000 -0.0
23/06/2016
4.63
 1,882,310 4.48 4.67 4.48 39,800 10,000 0.3
22/06/2016
4.48
 582,800 4.53 4.58 4.48 20 0 0.0
21/06/2016
4.53
 705,840 4.53 4.63 4.48 0 0 0
20/06/2016
4.53
 557,360 4.58 4.58 4.48 0 0 0
17/06/2016
4.58
 662,450 4.63 4.63 4.48 20 0 0.0
16/06/2016
4.63
 1,412,870 4.53 4.67 4.58 160 177,640 -1.7
15/06/2016
4.53
 713,660 4.63 4.63 4.48 3,000 0 0.0
14/06/2016
4.63
 617,490 4.63 4.63 4.53 0 0 0
13/06/2016
4.63
 924,350 4.67 4.72 4.58 0 0 0
10/06/2016
4.67
 1,874,240 4.53 4.72 4.43 30,000 150 0.3
09/06/2016
4.53
 552,810 4.53 4.58 4.48 0 0 0
08/06/2016
4.53
 1,917,570 4.43 4.63 4.43 38,000 10,000 0.3
07/06/2016
4.43
 875,570 4.48 4.48 4.34 3,000 25,000 -0.2
06/06/2016
4.48
 529,110 4.53 4.58 4.43 2,250 0 0.0
03/06/2016
4.53
 1,046,070 4.53 4.67 4.53 0 0 0
02/06/2016
4.53
 1,409,930 4.24 4.53 4.24 35,000 0 0.3
01/06/2016
4.24
 480,160 4.34 4.34 4.24 0 0 0
31/05/2016
4.34
 481,320 4.34 4.39 4.24 0 0 0
30/05/2016
4.34
 494,260 4.24 4.34 4.20 600 0 0.0
27/05/2016
4.24
 603,620 4.34 4.34 4.24 400 0 0.0
26/05/2016
4.34
 596,230 4.39 4.39 4.29 0 0 0
25/05/2016
4.39
 630,830 4.43 4.48 4.34 290 0 0.0
24/05/2016
4.43
 517,060 4.43 4.43 4.34 90 0 0.0
23/05/2016
4.43
 573,440 4.48 4.48 4.39 10 0 0
20/05/2016
4.48
 537,980 4.48 4.48 4.39 0 0 0
19/05/2016
4.48
 819,300 4.43 4.53 4.34 0 0 0
18/05/2016
4.43
 800,160 4.53 4.53 4.39 0 0 0
17/05/2016
4.53
 745,230 4.58 4.58 4.48 2,000 0 0.0
16/05/2016
4.58
 1,085,620 4.39 4.63 4.43 7,530 100 0.1
13/05/2016
4.39
 1,578,680 4.53 4.53 4.29 100 15,000 -0.1
12/05/2016
4.53
 673,590 4.63 4.63 4.53 0 0 0
11/05/2016
4.63
 859,000 4.58 4.67 4.53 0 0 0
10/05/2016
4.58
 2,627,340 4.82 4.82 4.48 100 197,000 -1.9
09/05/2016
4.82
 2,527,050 5.15 5.20 4.82 0 0 0
06/05/2016
5.15
 1,081,820 5.20 5.20 5.10 10 0 0.0
05/05/2016
5.20
 1,423,350 5.20 5.29 5.15 0 10,000 -0.1
04/05/2016
5.20
 885,040 5.20 5.20 5.10 70 0 0.0
29/04/2016
5.20
 1,118,150 5.25 5.29 5.10 5,000 10,000 -0.1
28/04/2016
5.25
 784,380 5.39 5.39 5.20 0 3,310 -0.0

Chính sách bảo mật | Điều khoản sử dụng |