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
(2024-10-23) 		0 0% 7,308,700 -34,706 -0.5
14.60
14.70
14.60
2 tháng
(2024-09-23) 		-0.25 -1.68% 18,986,100 -125,406 -1.8
14.60
14.85
14.60
3 tháng
(2024-08-26) 		-0.10 -0.68% 23,419,700 -141,806 -2.1
14.60
15
14.60
6 tháng
(2024-05-27) 		-0.80 -5.19% 45,306,300 -221,006 -3.2
14.60
15.40
14.60
12 tháng
(2023-11-28) 		0.70 5.04% 96,348,800 -30,406 -0.1
13.45
15.50
14.60
24 tháng
(2022-12-05) 		-0.10 -0.68% 211,824,300 66,582 2.8
12.85
16.20
14.60
36 tháng
(2021-12-08) 		-1.14 -7.25% 345,558,600 -21,278 -1.2
12.82
17.41
14.60
60 tháng
(2019-12-19) 		7.79 114.26% 742,549,740 -620,278 -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)
13/11/2012
1.49
 9,690 1.56 1.56 1.49 0 0 0
12/11/2012
1.56
 6,360 1.56 1.56 1.49 0 0 0
09/11/2012
1.56
 610 1.56 1.64 1.56 0 0 0
08/11/2012
1.56
 210 1.60 1.60 1.56 0 0 0
07/11/2012
1.60
 1,860 1.56 1.60 1.56 0 0 0
06/11/2012
1.56
 5,100 1.53 1.56 1.53 0 0 0
05/11/2012
1.53
 5,250 1.49 1.53 1.45 0 0 0
02/11/2012
1.49
 160 1.56 1.56 1.49 0 0 0
01/11/2012
1.56
 5,470 1.64 1.64 1.56 0 0 0
31/10/2012
1.64
 850 1.68 1.68 1.64 0 0 0
30/10/2012
1.68
 250 1.68 1.68 1.68 0 0 0
29/10/2012
1.68
 0 1.68 1.68 1.68 0 0 0
26/10/2012
1.68
 4,600 1.72 1.72 1.68 0 0 0
25/10/2012
1.72
 3,110 1.76 1.80 1.72 0 0 0
24/10/2012
1.76
 380 1.76 1.76 1.76 0 0 0
23/10/2012
1.76
 140 1.84 1.84 1.76 0 0 0
22/10/2012
1.84
 20 1.84 1.84 1.76 0 0 0
19/10/2012
1.84
 210 1.76 1.84 1.72 0 0 0
18/10/2012
1.76
 60 1.76 1.76 1.76 0 0 0
17/10/2012
1.76
 1,610 1.76 1.84 1.76 0 0 0
16/10/2012
1.76
 3,550 1.72 1.76 1.72 0 0 0
15/10/2012
1.72
 5,820 1.76 1.76 1.72 0 0 0
12/10/2012
1.76
 1,680 1.72 1.76 1.72 0 1,000 -0.0
11/10/2012
1.72
 3,120 1.76 1.76 1.72 0 0 0
10/10/2012
1.76
 2,430 1.76 1.76 1.72 0 0 0
09/10/2012
1.76
 930 1.76 1.76 1.68 0 0 0
08/10/2012
1.76
 1,030 1.76 1.76 1.68 0 0 0
05/10/2012
1.76
 250 1.76 1.76 1.76 0 0 0
04/10/2012
1.76
 0 1.76 1.76 1.76 0 0 0
03/10/2012
1.76
 2,680 1.76 1.76 1.68 0 0 0
02/10/2012
1.76
 20 1.84 1.84 1.76 0 0 0
01/10/2012
1.84
 2,040 1.92 1.92 1.84 0 0 0
28/09/2012
1.92
 120 1.96 1.96 1.92 0 0 0
27/09/2012
1.96
 20 1.92 1.96 1.96 0 0 0
26/09/2012
1.92
 4,100 1.92 1.96 1.92 0 0 0
25/09/2012
1.92
 1,000 1.92 1.92 1.92 0 0 0
24/09/2012
1.92
 10 1.84 1.92 1.92 0 0 0
21/09/2012: Cổ tức tiền mặt tỉ lệ: 5%
21/09/2012
1.84
 3,500 1.76 1.84 1.80 0 0 0
20/09/2012
1.76
 1,520 1.76 1.80 1.73 0 0 0
19/09/2012
1.76
 840 1.73 1.76 1.73 0 0 0
18/09/2012
1.73
 5,210 1.80 1.83 1.73 0 0 0
17/09/2012
1.80
 540 1.87 1.87 1.80 0 0 0
14/09/2012
1.87
 2,460 1.83 1.87 1.80 0 0 0
13/09/2012
1.83
 720 1.76 1.83 1.73 0 0 0
12/09/2012
1.76
 5,730 1.83 1.83 1.76 0 0 0
11/09/2012
1.83
 28,270 1.76 1.83 1.69 0 0 0
10/09/2012
1.76
 2,670 1.83 1.87 1.76 0 0 0
07/09/2012
1.83
 50 1.90 1.90 1.83 0 0 0
06/09/2012
1.90
 0 1.90 1.90 1.90 0 0 0
05/09/2012
1.90
 2,020 1.97 1.97 1.90 0 0 0
04/09/2012
1.97
 170 1.90 1.97 1.94 0 0 0
31/08/2012
1.90
 99,020 1.83 1.90 1.87 98,970 0 0.5
30/08/2012
1.83
 6,100 1.76 1.83 1.69 6,080 0 0.0
29/08/2012
1.76
 30 1.73 1.76 1.65 0 0 0
28/08/2012
1.73
 18,980 1.69 1.73 1.62 6,380 0 0.0
27/08/2012
1.69
 7,880 1.76 1.76 1.69 0 0 0
24/08/2012
1.76
 49,300 1.69 1.76 1.62 22,000 10,000 0.1
23/08/2012
1.69
 11,020 1.76 1.76 1.69 3,000 0 0.0
22/08/2012
1.76
 15,040 1.83 1.90 1.76 0 0 0
21/08/2012
1.83
 230 1.90 1.90 1.83 0 0 0
20/08/2012
1.90
 570 1.90 1.97 1.90 0 0 0
17/08/2012
1.90
 610 1.87 1.90 1.83 0 0 0
16/08/2012
1.87
 1,490 1.90 1.90 1.87 0 0 0
15/08/2012
1.90
 3,900 1.94 1.94 1.90 0 0 0
14/08/2012
1.94
 10 1.97 1.97 1.94 0 0 0
13/08/2012
1.97
 10 2.01 2.01 1.97 0 0 0
10/08/2012
2.01
 0 2.01 2.01 2.01 0 0 0
09/08/2012
2.01
 3,320 1.97 2.01 1.94 0 0 0
08/08/2012
1.97
 70 1.97 1.97 1.97 0 0 0
07/08/2012
1.97
 210 2.01 2.01 1.97 0 0 0
06/08/2012
2.01
 1,340 1.97 2.01 2.01 0 0 0
03/08/2012
1.97
 25,480 1.90 1.97 1.83 0 0 0
02/08/2012
1.90
 6,850 1.94 1.94 1.90 0 0 0
01/08/2012
1.94
 4,930 1.97 1.97 1.90 0 0 0
31/07/2012
1.97
 3,730 1.94 1.97 1.87 0 0 0
30/07/2012
1.94
 6,000 1.97 1.97 1.94 0 0 0
27/07/2012
1.97
 2,920 1.94 1.97 1.90 110 0 0.0
26/07/2012
1.94
 9,400 1.94 1.97 1.90 0 0 0
25/07/2012
1.94
 6,820 1.94 1.94 1.87 0 0 0
24/07/2012
1.94
 8,090 2.01 2.01 1.94 0 0 0
23/07/2012
2.01
 6,870 2.08 2.08 2.01 0 0 0
20/07/2012
2.08
 11,630 2.04 2.08 1.97 0 0 0
19/07/2012
2.04
 5,720 1.97 2.04 1.94 0 0 0
18/07/2012
1.97
 21,020 1.94 1.97 1.87 0 0 0
17/07/2012
1.94
 8,290 2.01 2.01 1.94 0 0 0
16/07/2012
2.01
 4,400 1.94 2.01 2.01 0 0 0
13/07/2012
1.94
 2,890 1.87 1.94 1.94 0 0 0
12/07/2012
1.87
 18,420 1.80 1.87 1.87 0 0 0
11/07/2012
1.80
 11,940 1.87 1.87 1.80 0 0 0
10/07/2012
1.87
 10 1.87 1.87 1.87 0 0 0
09/07/2012
1.87
 1,620 1.94 1.94 1.87 0 0 0
06/07/2012
1.94
 4,540 1.90 1.97 1.90 0 0 0
05/07/2012
1.90
 4,920 1.87 1.90 1.80 0 0 0
04/07/2012
1.87
 5,210 1.94 1.94 1.87 0 0 0
03/07/2012
1.94
 150 1.87 1.94 1.94 0 0 0
02/07/2012
1.87
 26,550 1.94 2.01 1.87 0 0 0
29/06/2012
1.94
 30 1.87 1.94 1.94 0 0 0
28/06/2012
1.87
 1,100 1.94 1.94 1.87 0 0 0
27/06/2012
1.94
 5,100 2.01 2.04 1.94 0 0 0
26/06/2012
2.01
 15,130 2.01 2.01 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |