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)
16/09/2015
5.96
 2,573,350 5.58 5.96 5.58 0 0 0
15/09/2015
5.58
 712,070 5.72 5.72 5.58 0 0 0
14/09/2015
5.72
 1,025,990 5.82 5.82 5.58 0 0 0
11/09/2015
5.82
 982,590 5.91 6.06 5.82 0 0 0
10/09/2015
5.91
 1,504,560 5.77 5.91 5.63 19,000 0 0.2
09/09/2015
5.77
 1,395,610 5.67 5.82 5.67 0 0 0
08/09/2015
5.67
 731,020 5.63 5.67 5.53 0 0 0
07/09/2015
5.63
 467,180 5.67 5.72 5.58 0 0 0
04/09/2015
5.67
 1,339,330 5.58 5.77 5.53 0 0 0
03/09/2015
5.58
 734,080 5.63 5.63 5.39 0 500 -0.0
01/09/2015
5.63
 764,080 5.72 5.72 5.53 0 0 0
31/08/2015
5.72
 676,740 5.72 5.82 5.53 0 0 0
28/08/2015
5.72
 1,083,180 5.39 5.72 5.48 0 0 0
27/08/2015
5.39
 1,221,820 5.05 5.39 5.15 140 0 0.0
26/08/2015
5.05
 330,990 4.96 5.15 4.96 10,000 0 0.1
25/08/2015
4.96
 383,320 4.86 4.96 4.77 10,000 0 0.1
24/08/2015
4.86
 566,110 5.20 5.20 4.86 0 0 0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 10000/4903 Giá: 10 (Volume + 49.03%, Ratio=0.49)
21/08/2015
5.20
 710,860 5.03 5.20 4.82 0 0 0
20/08/2015
5.02
 680,900 5.30 5.30 5.02 0 0 0
19/08/2015
5.30
 633,180 5.30 5.34 5.16 0 0 0
18/08/2015
5.30
 289,620 5.21 5.39 5.21 0 0 0
17/08/2015
5.21
 340,160 5.39 5.48 5.16 0 0 0
14/08/2015
5.39
 443,200 5.25 5.39 5.21 0 0 0
13/08/2015
5.25
 393,080 5.43 5.43 5.21 0 0 0
12/08/2015
5.43
 611,160 5.57 5.57 5.25 0 16,000 -0.2
11/08/2015
5.57
 514,360 5.57 5.66 5.43 0 0 0
10/08/2015
5.57
 464,970 5.70 5.79 5.57 0 0 0
07/08/2015
5.70
 626,130 5.84 5.84 5.66 0 5,000 -0.1
06/08/2015
5.84
 980,480 5.97 6.07 5.79 0 0 0
05/08/2015
5.97
 527,760 5.97 6.02 5.88 0 0 0
04/08/2015
5.97
 717,840 5.88 6.16 5.93 5,000 0 0.1
03/08/2015
5.88
 715,910 5.70 5.88 5.66 0 200 -0.0
31/07/2015
5.70
 1,143,890 5.57 5.93 5.57 2,801,454 0 35.6
30/07/2015
5.57
 315,990 5.61 5.66 5.57 0 0 0
29/07/2015
5.61
 455,510 5.70 5.79 5.61 10,000 1,000 0.1
28/07/2015
5.70
 243,610 5.84 5.93 5.70 0 0 0
27/07/2015
5.84
 1,207,230 5.61 5.84 5.61 400,000 900 5.1
24/07/2015
5.61
 766,040 5.75 5.75 5.57 0 100 -0.0
23/07/2015
5.75
 366,410 5.84 5.88 5.70 150,000 0 1.9
22/07/2015
5.84
 1,016,860 5.66 5.88 5.61 210,000 0 2.7
21/07/2015
5.66
 1,179,530 5.39 5.66 5.34 301,000 0 3.7
20/07/2015
5.39
 194,120 5.34 5.43 5.25 0 0 0
17/07/2015
5.34
 166,340 5.11 5.34 5.07 0 0 0
16/07/2015
5.11
 293,110 5.21 5.30 5.02 0 0 0
15/07/2015
5.21
 197,870 5.34 5.43 5.21 0 0 0
14/07/2015
5.34
 251,620 5.30 5.43 5.25 0 0 0
13/07/2015
5.30
 256,470 5.48 5.52 5.30 0 0 0
10/07/2015
5.48
 183,350 5.48 5.57 5.39 0 0 0
09/07/2015
5.48
 297,910 5.48 5.48 5.34 0 0 0
08/07/2015
5.48
 360,530 5.61 5.66 5.43 0 300 -0.0
07/07/2015
5.61
 446,800 5.66 5.75 5.57 0 0 0
06/07/2015
5.66
 872,150 5.30 5.66 5.39 300,000 0 3.7
03/07/2015
5.30
 275,640 5.30 5.39 5.25 300 0 0.0
02/07/2015
5.30
 494,710 5.07 5.30 4.98 0 6,000 -0.1
01/07/2015
5.07
 1,543,150 5.39 5.39 5.02 0 14,500 -0.2
30/06/2015
5.39
 1,039,640 5.75 5.75 5.39 0 15,000 -0.2
29/06/2015
5.75
 402,270 5.52 5.79 5.52 13,000 0 0.2
26/06/2015
5.52
 864,600 5.39 5.52 5.34 324,700 1,500 3.9
25/06/2015
5.39
 1,095,700 5.43 5.57 5.25 15,900 0 0.2
24/06/2015
5.43
 400,550 5.61 5.66 5.43 0 0 0
23/06/2015
5.61
 322,920 5.75 5.79 5.61 0 0 0
22/06/2015
5.75
 205,630 5.66 5.84 5.66 4,500 0 0.1
19/06/2015
5.66
 429,210 5.61 5.84 5.52 0 0 0
18/06/2015
5.61
 519,980 5.88 5.93 5.61 0 0 0
17/06/2015
5.88
 502,820 6.07 6.07 5.79 0 0 0
16/06/2015
6.07
 1,073,910 6.02 6.34 6.02 0 6,000 -0.1
15/06/2015
6.02
 589,880 5.93 6.11 5.93 1,000 4,000 -0.0
12/06/2015
5.93
 455,110 5.93 6.07 5.79 0 2,000 -0.0
11/06/2015
5.93
 752,700 5.70 6.07 5.70 0 3,630 -0.0
10/06/2015
5.70
 444,550 5.70 5.79 5.52 10,000 18,490 -0.1
09/06/2015
5.70
 1,100,830 5.84 5.84 5.61 2,000 7,500 -0.1
08/06/2015
5.84
 835,470 6.07 6.11 5.84 0 5,400 -0.1
05/06/2015
6.07
 774,030 5.75 6.11 5.57 230 18,000 -0.2
04/06/2015
5.75
 922,030 5.75 5.93 5.75 11,490 11,820 -0.0
03/06/2015
5.75
 773,190 5.39 5.75 5.43 5,500 0 0.1
02/06/2015
5.39
 1,095,770 5.34 5.48 5.16 30,000 0 0.4
01/06/2015
5.34
 1,257,530 5.70 5.75 5.34 0 14,180 -0.2
29/05/2015
5.70
 873,980 5.93 5.93 5.66 0 0 0
28/05/2015
5.93
 1,127,200 5.88 6.20 5.88 0 15,000 -0.2
27/05/2015
5.88
 627,290 5.75 6.02 5.61 26,000 0 0.3
26/05/2015
5.75
 1,097,260 5.88 5.97 5.66 0 17,000 -0.2
25/05/2015
5.88
 929,300 5.57 5.93 5.57 0 0 0
22/05/2015
5.57
 676,780 5.34 5.57 5.25 15,000 0 0.2
21/05/2015
5.34
 713,450 5.11 5.34 5.07 11,500 2,000 0.1
20/05/2015
5.11
 624,130 4.84 5.16 4.80 1,500 3,000 -0.0
19/05/2015
4.84
 644,630 4.84 4.93 4.75 0 5,000 -0.1
18/05/2015
4.84
 938,590 4.62 4.93 4.62 2,000 0 0.0
15/05/2015
4.62
 742,100 4.53 4.75 4.48 5,000 0 0.1
14/05/2015
4.53
 396,910 4.39 4.57 4.35 5,000 0 0.0
13/05/2015
4.39
 422,930 4.25 4.44 4.25 0 0 0
12/05/2015
4.25
 868,770 4.12 4.39 4.21 0 0 0
11/05/2015
4.12
 338,360 3.98 4.21 4.03 0 0 0
08/05/2015
3.98
 358,040 3.89 4.03 3.89 0 0 0
07/05/2015
3.89
 334,050 3.80 3.94 3.80 0 0 0
06/05/2015
3.80
 285,450 3.85 3.94 3.76 5,000 0 0.0
05/05/2015
3.85
 277,320 3.94 3.94 3.71 0 0 0
04/05/2015
3.94
 532,180 4.21 4.21 3.94 0 0 0
27/04/2015
4.21
 147,710 4.21 4.25 4.16 5,000 0 0.0
24/04/2015
4.21
 110,650 4.21 4.21 4.12 0 10,000 -0.1
23/04/2015
4.21
 292,160 4.21 4.30 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |