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% 7,666,100 -24,515 -0.4
14.60
14.70
14.60
2 tháng
(2024-09-27) 		-0.20 -1.35% 17,653,100 -103,315 -1.5
14.60
14.80
14.60
3 tháng
(2024-08-28) 		-0.10 -0.68% 24,355,700 -140,315 -2.0
14.60
15
14.60
6 tháng
(2024-05-30) 		-0.50 -3.31% 45,446,700 -246,715 -3.6
14.60
15.35
14.60
12 tháng
(2023-12-04) 		0.65 4.66% 96,909,900 -22,415 -0.0
13.45
15.50
14.60
24 tháng
(2022-12-07) 		0.05 0.34% 212,037,900 62,373 2.7
12.85
16.20
14.60
36 tháng
(2021-12-13) 		-1.51 -9.38% 344,626,900 -51,587 -1.7
12.82
17.41
14.60
60 tháng
(2019-12-23) 		7.86 116.67% 742,835,250 -623,657 -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)
22/04/2015
4.21
 302,770 4.35 4.35 4.21 0 0 0
21/04/2015
4.35
 281,730 4.21 4.35 4.21 0 0 0
20/04/2015
4.21
 325,370 4.35 4.35 4.21 0 0 0
17/04/2015
4.35
 846,650 4.16 4.44 4.07 15,000 0 0.1
16/04/2015
4.16
 234,660 4.16 4.21 4.12 0 0 0
15/04/2015
4.16
 363,870 4.12 4.21 4.07 0 5,000 -0.0
14/04/2015
4.12
 563,450 4.16 4.21 4.12 0 0 0
13/04/2015
4.16
 364,040 4.03 4.21 4.07 0 0 0
10/04/2015
4.03
 466,860 4.07 4.25 4.03 3,400 0 0.0
09/04/2015
4.07
 1,535,640 3.85 4.07 3.94 0 0 0
08/04/2015
3.85
 463,220 3.76 3.98 3.80 25,000 0 0.2
07/04/2015
3.76
 193,520 3.67 3.76 3.67 0 0 0
06/04/2015
3.67
 181,970 3.80 3.80 3.67 0 0 0
03/04/2015
3.80
 137,740 3.80 3.85 3.71 0 0 0
02/04/2015
3.80
 290,450 3.62 3.80 3.62 0 0 0
01/04/2015
3.62
 518,360 3.62 3.76 3.62 0 0 0
31/03/2015
3.62
 165,990 3.58 3.67 3.53 0 0 0
30/03/2015
3.58
 128,060 3.62 3.67 3.58 0 0 0
27/03/2015
3.62
 592,770 3.67 3.76 3.62 0 0 0
26/03/2015
3.67
 111,300 3.71 3.71 3.62 0 0 0
25/03/2015
3.71
 101,380 3.71 3.76 3.67 0 0 0
24/03/2015
3.71
 96,970 3.71 3.71 3.62 0 0 0
23/03/2015
3.71
 279,360 3.80 3.80 3.67 0 0 0
20/03/2015
3.80
 233,190 3.71 3.80 3.62 0 0 0
19/03/2015
3.71
 405,020 3.80 3.80 3.67 0 0 0
18/03/2015
3.80
 409,020 3.80 3.85 3.71 0 0 0
17/03/2015
3.80
 516,640 3.71 3.80 3.67 0 0 0
16/03/2015
3.71
 429,820 3.62 3.80 3.67 0 0 0
13/03/2015
3.62
 322,990 3.58 3.67 3.53 0 0 0
12/03/2015
3.58
 843,470 3.44 3.67 3.44 30,000 0 0.2
11/03/2015
3.44
 254,920 3.44 3.49 3.39 0 0 0
10/03/2015
3.44
 108,820 3.39 3.44 3.35 0 0 0
09/03/2015
3.39
 115,960 3.39 3.44 3.35 0 0 0
06/03/2015
3.39
 119,410 3.44 3.44 3.39 0 0 0
05/03/2015
3.44
 267,400 3.30 3.49 3.30 0 5,650 -0.0
04/03/2015
3.30
 178,920 3.30 3.35 3.30 0 0 0
03/03/2015
3.30
 140,850 3.30 3.30 3.26 0 0 0
02/03/2015
3.30
 62,740 3.30 3.30 3.26 0 0 0
27/02/2015
3.30
 78,760 3.35 3.35 3.30 0 0 0
26/02/2015
3.35
 39,300 3.30 3.35 3.26 0 0 0
25/02/2015
3.30
 113,880 3.39 3.39 3.30 0 0 0
24/02/2015
3.39
 75,040 3.35 3.39 3.35 0 0 0
13/02/2015
3.35
 131,660 3.30 3.35 3.26 0 0 0
12/02/2015
3.30
 55,470 3.35 3.39 3.30 0 0 0
11/02/2015
3.35
 12,960 3.30 3.35 3.26 0 0 0
10/02/2015
3.30
 92,980 3.21 3.35 3.21 38,700 0 0.3
09/02/2015
3.21
 52,340 3.26 3.26 3.21 26,000 0 0.2
06/02/2015
3.26
 29,640 3.21 3.30 3.21 8,950 0 0.1
05/02/2015
3.21
 18,310 3.26 3.30 3.17 5,500 0 0.0
04/02/2015
3.26
 87,410 3.21 3.30 3.17 26,630 0 0.2
03/02/2015
3.21
 123,610 3.30 3.30 3.17 0 0 0
02/02/2015
3.30
 52,050 3.39 3.39 3.30 0 0 0
30/01/2015
3.39
 119,630 3.49 3.49 3.35 0 20,000 -0.1
29/01/2015
3.49
 264,510 3.53 3.58 3.39 0 0 0
28/01/2015
3.53
 165,350 3.58 3.58 3.53 0 0 0
27/01/2015
3.58
 402,790 3.58 3.62 3.49 0 0 0
26/01/2015
3.58
 159,450 3.58 3.62 3.53 0 10,000 -0.1
23/01/2015
3.58
 190,340 3.53 3.62 3.49 20,000 0 0.2
22/01/2015
3.53
 68,630 3.53 3.58 3.49 0 0 0
21/01/2015
3.53
 135,230 3.58 3.67 3.53 0 0 0
20/01/2015
3.58
 529,880 3.35 3.58 3.35 10,000 0 0.1
19/01/2015
3.35
 151,380 3.35 3.39 3.30 0 0 0
16/01/2015
3.35
 63,490 3.35 3.39 3.30 0 0 0
15/01/2015
3.35
 97,230 3.35 3.39 3.26 0 20,300 -0.1
14/01/2015
3.35
 63,790 3.30 3.35 3.26 0 0 0
13/01/2015
3.30
 108,670 3.30 3.39 3.30 0 0 0
12/01/2015
3.30
 220,520 3.39 3.44 3.30 0 0 0
09/01/2015
3.39
 173,850 3.44 3.49 3.39 0 0 0
08/01/2015
3.44
 70,800 3.49 3.49 3.39 0 0 0
07/01/2015
3.49
 218,480 3.35 3.49 3.35 0 0 0
06/01/2015
3.35
 126,070 3.35 3.39 3.30 0 0 0
05/01/2015
3.35
 94,970 3.39 3.44 3.35 0 0 0
31/12/2014
3.39
 106,880 3.26 3.39 3.30 0 0 0
30/12/2014
3.26
 351,390 3.17 3.35 3.17 0 0 0
29/12/2014
3.17
 65,000 3.26 3.49 3.17 0 0 0
26/12/2014
3.26
 145,880 3.30 3.35 3.26 0 0 0
25/12/2014
3.30
 201,170 3.30 3.35 3.26 0 0 0
24/12/2014
3.30
 176,240 3.30 3.35 3.30 0 0 0
23/12/2014
3.30
 202,540 3.30 3.39 3.21 0 0 0
22/12/2014
3.30
 175,250 3.35 3.39 3.30 0 0 0
19/12/2014
3.35
 107,480 3.44 3.44 3.26 0 0 0
18/12/2014
3.44
 138,620 3.39 3.49 3.35 0 0 0
17/12/2014
3.39
 221,040 3.53 3.53 3.35 0 0 0
16/12/2014
3.53
 230,690 3.53 3.58 3.44 0 0 0
15/12/2014
3.53
 145,960 3.58 3.62 3.49 0 0 0
12/12/2014
3.58
 97,750 3.58 3.58 3.53 0 0 0
11/12/2014
3.58
 190,290 3.58 3.62 3.49 0 0 0
10/12/2014
3.58
 190,580 3.39 3.58 3.39 0 0 0
09/12/2014
3.39
 472,880 3.62 3.62 3.39 0 0 0
08/12/2014
3.62
 673,770 3.89 3.89 3.62 0 0 0
05/12/2014
3.89
 308,980 3.94 3.94 3.80 0 0 0
04/12/2014
3.94
 176,990 3.98 4.03 3.89 0 0 0
03/12/2014: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 110/10 Giá: 5 (Volume + 9.09%, Ratio=0.09)
03/12/2014
3.98
 267,290 3.80 4.03 3.80 0 0 0
02/12/2014
3.80
 510,370 3.88 3.92 3.80 0 30,150 -0.3
01/12/2014
3.88
 349,690 3.88 3.92 3.84 0 0 0
28/11/2014
3.88
 612,860 3.80 3.97 3.84 0 0 0
27/11/2014
3.80
 433,880 3.76 3.80 3.71 0 0 0
26/11/2014
3.76
 622,560 3.88 3.92 3.67 0 200,000 -1.8
25/11/2014
3.88
 625,870 3.88 3.92 3.67 0 220 -0.0
24/11/2014
3.88
 332,690 3.84 3.88 3.80 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |