CTCP Quốc tế Sơn Hà (shi)

14.15
-0.20
(-1.39%)
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
(2026-09-04) 		-0.15 -1.06% 5,014,600 -61,400 0
13.85
14.65
14.15
2 tháng
(2026-08-05) 		0.05 0.36% 9,455,200 -61,400 0
13.85
14.65
14.15
3 tháng
(2026-07-06) 		-0.15 -1.06% 12,995,800 -61,400 0
13.85
14.65
14.15
6 tháng
(2026-04-07) 		-0.25 -1.75% 29,023,300 -61,400 0
13.75
15
14.15
12 tháng
(2025-10-09) 		-0.45 -3.11% 85,333,700 -61,400 0
13.70
18.05
14.15
24 tháng
(2024-10-14) 		0 0% 180,514,000 -61,400 0
13.70
18.05
14.15
36 tháng
(2023-10-20) 		0.81 6.14% 283,558,200 -61,400 0
12.81
18.05
14.15
60 tháng
(2021-11-01) 		-2.09 -13.01% 540,433,500 -61,400 0
12.21
18.21
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2016
4.46
 1,718,100 4.42 4.46 4.30 0 0 0
05/01/2016
4.42
 3,053,530 4.34 4.42 4.19 0 0 0
04/01/2016
4.34
 2,241,780 4.34 4.57 4.34 0 0 0
31/12/2015
4.53
 2,519,140 4.53 4.57 4.38 0 0 0
30/12/2015
4.53
 1,585,980 4.53 4.53 4.38 0 0 0
29/12/2015
4.50
 3,566,890 4.22 4.50 3.99 0 0 0
28/12/2015
4.26
 2,069,100 4.57 4.57 4.26 0 0 0
25/12/2015
4.57
 2,255,900 4.61 4.65 4.53 0 0 0
24/12/2015
4.65
 1,405,180 4.61 4.69 4.57 0 0 0
23/12/2015
4.65
 1,064,810 4.61 4.65 4.53 0 0 0
22/12/2015
4.65
 1,676,270 4.61 4.69 4.53 0 0 0
21/12/2015
4.61
 1,374,780 4.73 4.81 4.61 0 0 0
18/12/2015
4.81
 1,247,460 4.81 4.84 4.73 0 0 0
17/12/2015
4.88
 1,482,070 4.84 4.92 4.77 0 0 0
16/12/2015
4.84
 2,502,500 4.73 4.88 4.61 0 0 0
15/12/2015
4.73
 1,449,690 4.61 4.81 4.61 0 0 0
14/12/2015
4.61
 1,457,380 4.61 4.69 4.42 0 0 0
11/12/2015
4.42
 3,295,620 4.22 4.46 4.22 0 0 0
10/12/2015
4.46
 1,126,750 4.69 4.73 4.46 0 0 0
09/12/2015
4.77
 503,500 4.73 4.84 4.61 0 0 0
08/12/2015
4.84
 1,612,320 4.61 4.92 4.53 0 0 0
07/12/2015
4.84
 1,107,250 5.04 5.27 4.84 0 0 0
04/12/2015
5.19
 1,623,160 5.58 5.62 5.19 0 0 0
03/12/2015
5.58
 680,770 5.62 5.66 5.35 0 0 0
02/12/2015
5.62
 1,152,010 5.62 5.85 5.31 0 0 0
01/12/2015
5.66
 496,820 5.66 5.66 5.66 0 0 0
30/11/2015
6.05
 837,350 6.12 6.16 6.05 0 0 0
27/11/2015
6.47
 548,370 6.55 6.59 6.47 0 0 0
26/11/2015
6.94
 1,486,540 7.32 7.32 6.94 0 0 0
25/11/2015
7.44
 3,399,840 6.90 7.44 6.86 0 0 0
24/11/2015
6.98
 3,928,540 7.09 7.13 6.70 0 0 0
23/11/2015
7.17
 4,169,600 6.51 7.25 6.51 0 0 0
20/11/2015
6.94
 2,362,930 6.67 6.98 6.63 0 0 0
19/11/2015
6.70
 1,792,580 6.55 6.74 6.51 0 0 0
18/11/2015
6.63
 2,961,130 6.12 6.63 6.08 0 0 0
17/11/2015
6.20
 2,681,580 6.36 6.47 6.05 0 0 0
16/11/2015
6.39
 3,113,270 6.16 6.39 6.05 0 0 0
13/11/2015
6.16
 3,887,590 5.81 6.16 5.81 0 0 0
12/11/2015
5.81
 1,746,220 5.74 5.81 5.62 0 0 0
11/11/2015
5.74
 2,169,900 5.58 5.81 5.54 0 0 0
10/11/2015
5.58
 970,110 5.62 5.74 5.54 0 0 0
09/11/2015
5.66
 4,576,500 5.35 5.66 5.27 0 0 0
06/11/2015
5.35
 1,147,200 5.35 5.39 5.27 0 0 0
05/11/2015
5.39
 1,340,920 5.35 5.39 5.27 0 0 0
04/11/2015
5.35
 1,738,260 5.31 5.43 5.23 0 0 0
03/11/2015
5.31
 1,648,070 5.15 5.35 5.15 0 0 0
02/11/2015
5.15
 1,239,070 5.27 5.39 5.15 0 0 0
30/10/2015
5.27
 1,348,950 5.35 5.43 5.27 0 0 0
29/10/2015
5.39
 1,364,910 5.39 5.50 5.35 0 0 0
28/10/2015
5.39
 1,988,240 5.23 5.43 5.19 0 0 0
27/10/2015
5.19
 694,820 5.23 5.31 5.15 0 0 0
26/10/2015
5.23
 924,140 5.23 5.31 5.23 0 0 0
23/10/2015
5.19
 1,036,920 5.43 5.50 5.19 0 0 0
22/10/2015
5.43
 1,770,090 5.39 5.43 5.23 0 0 0
21/10/2015
5.35
 639,220 5.39 5.46 5.35 0 0 0
20/10/2015
5.39
 1,171,230 5.39 5.50 5.31 0 0 0
19/10/2015
5.43
 1,189,430 5.58 5.58 5.43 0 0 0
16/10/2015
5.62
 1,930,840 5.62 5.62 5.43 0 0 0
15/10/2015
5.46
 1,268,560 5.50 5.54 5.43 0 0 0
14/10/2015
5.50
 2,868,870 5.50 5.50 5.23 0 0 0
13/10/2015
5.27
 1,487,090 5.15 5.31 5.08 0 0 0
12/10/2015
5.19
 1,293,340 5.15 5.27 5.08 0 0 0
09/10/2015
5.15
 1,978,460 5.31 5.35 5.12 0 0 0
08/10/2015
5.27
 2,556,500 4.96 5.27 4.92 0 0 0
07/10/2015
4.96
 1,368,690 4.96 5.04 4.88 0 0 0
06/10/2015
4.96
 1,838,290 4.92 5.04 4.92 0 0 0
05/10/2015
4.92
 1,442,530 4.88 5.00 4.88 0 0 0
02/10/2015
4.88
 908,500 4.84 4.92 4.81 0 0 0
01/10/2015
4.81
 983,970 5.04 5.04 4.81 0 0 0
30/09/2015
5.04
 978,270 5.08 5.15 5.00 0 0 0
29/09/2015
5.08
 2,091,020 5.04 5.23 4.84 0 0 0
28/09/2015
5.19
 2,093,900 5.08 5.27 5.04 0 0 0
25/09/2015
5.08
 1,202,060 5.08 5.15 4.96 0 0 0
24/09/2015
5.12
 1,592,270 5.00 5.15 5.00 0 0 0
23/09/2015
5.00
 835,510 5.04 5.15 4.96 0 0 0
22/09/2015
5.08
 1,007,210 5.15 5.19 5.00 0 0 0
21/09/2015
5.15
 2,456,560 5.15 5.19 4.88 0 0 0
18/09/2015
4.88
 826,940 5.04 5.08 4.88 0 0 0
17/09/2015
5.00
 1,851,300 4.84 5.04 4.81 0 0 0
16/09/2015
4.84
 2,573,350 4.53 4.84 4.53 0 0 0
15/09/2015
4.53
 712,070 4.61 4.65 4.53 0 0 0
14/09/2015
4.65
 1,025,990 4.73 4.73 4.53 0 0 0
11/09/2015
4.73
 982,590 4.81 4.92 4.73 0 0 0
10/09/2015
4.81
 1,504,560 4.61 4.81 4.57 0 0 0
09/09/2015
4.69
 1,395,610 4.61 4.73 4.61 0 0 0
08/09/2015
4.61
 731,020 4.57 4.61 4.50 0 0 0
07/09/2015
4.57
 467,180 4.61 4.65 4.53 0 0 0
04/09/2015
4.61
 1,339,330 4.53 4.69 4.50 0 0 0
03/09/2015
4.53
 734,080 4.53 4.57 4.38 0 0 0
01/09/2015
4.57
 764,080 4.65 4.65 4.50 0 0 0
31/08/2015
4.65
 676,740 4.53 4.73 4.50 0 0 0
28/08/2015
4.65
 1,083,180 4.50 4.65 4.46 0 0 0
27/08/2015
4.38
 1,221,820 4.19 4.38 4.19 0 0 0
26/08/2015
4.11
 330,990 4.03 4.19 4.03 0 0 0
25/08/2015
4.03
 383,320 3.88 4.03 3.88 0 0 0
24/08/2015
3.95
 566,110 4.11 4.22 3.95 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
4.22
 710,860 4.11 4.22 3.91 0 0 0
20/08/2015
4.08
 680,900 4.30 4.30 4.08 0 0 0
19/08/2015
4.30
 633,180 4.27 4.34 4.19 0 0 0
18/08/2015
4.30
 289,620 4.27 4.38 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc