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
(2024-08-20) 		0.15 1.02% 5,742,500 -18,300 -0.3
14.70
15
14.90
2 tháng
(2024-07-22) 		0.10 0.68% 12,549,000 -90,700 -1.3
14.70
15
14.90
3 tháng
(2024-06-21) 		0 0% 18,413,500 -215,500 -3.2
14.70
15.15
14.90
6 tháng
(2024-03-25) 		0 0% 47,015,400 -65,805 -0.9
14.65
15.40
14.90
12 tháng
(2023-09-25) 		1.20 8.76% 100,507,700 66,295 1.3
13.45
15.50
14.90
24 tháng
(2022-09-30) 		0 0% 213,484,900 21,590 0.6
12.85
16.20
14.90
36 tháng
(2021-10-05) 		-0.19 -1.28% 364,292,700 31,923 -1.1
12.82
19.12
14.90
60 tháng
(2019-10-16) 		8.10 119.15% 737,941,010 -492,137 -10.4
6.03
25.25
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
6.25
 559,180 6.25 6.25 5.98 0 0 0
10/07/2019
6.25
 274,300 6.28 6.28 5.91 0 0 0
09/07/2019
6.28
 242,690 6.03 6.28 5.69 0 0 0
08/07/2019
6.03
 405,060 6.13 6.21 5.71 0 0 0
05/07/2019
6.13
 816,670 6.06 6.21 5.64 30 0 0.0
04/07/2019
6.06
 536,200 6.25 6.25 6.06 0 0 0
03/07/2019
6.25
 630,020 6.28 6.28 6.23 0 0 0
02/07/2019
6.28
 464,950 6.28 6.28 6.22 0 0 0
01/07/2019
6.28
 454,240 6.28 6.43 6.19 0 10,970 -0.1
28/06/2019
6.28
 625,550 6.28 6.32 6.21 0 0 0
27/06/2019
6.28
 653,800 6.21 6.31 6.19 0 0 0
26/06/2019
6.21
 641,830 6.32 6.36 6.21 0 0 0
25/06/2019
6.32
 764,800 6.32 6.32 6.21 0 0 0
24/06/2019
6.32
 478,030 6.33 6.36 6.25 0 0 0
21/06/2019
6.33
 597,180 6.41 6.41 6.28 0 0 0
20/06/2019
6.41
 593,740 6.42 6.44 6.36 12,000 0 0.1
19/06/2019
6.42
 464,400 6.39 6.46 6.32 0 0 0
18/06/2019
6.39
 612,850 6.36 6.44 6.31 0 0 0
17/06/2019
6.36
 797,460 6.34 6.42 6.31 0 0 0
14/06/2019
6.34
 484,770 6.28 6.42 6.28 0 0 0
13/06/2019
6.28
 549,170 6.34 6.34 6.25 0 0 0
12/06/2019
6.34
 901,830 6.34 6.34 6.21 0 0 0
11/06/2019
6.34
 498,650 6.34 6.34 6.18 0 0 0
10/06/2019
6.34
 621,610 6.34 6.36 6.22 600 0 0.0
07/06/2019
6.34
 506,940 6.36 6.40 6.25 0 7,500 -0.1
06/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
06/06/2019
6.36
 653,020 6.16 6.50 6.17 0 0 0
05/06/2019
6.16
 713,710 5.88 6.29 5.85 5,000 4,910 0.0
04/06/2019
5.88
 793,850 5.87 5.88 5.72 0 20,050 -0.2
03/06/2019
5.87
 505,050 5.88 5.94 5.69 0 71,520 -0.6
31/05/2019
5.88
 749,350 5.73 5.95 5.68 0 0 0
30/05/2019
5.73
 780,140 5.79 5.80 5.71 0 0 0
29/05/2019
5.79
 658,150 5.80 5.80 5.68 0 0 0
28/05/2019
5.80
 621,890 5.80 5.85 5.67 0 0 0
27/05/2019
5.80
 861,510 5.80 5.80 5.67 0 0 0
24/05/2019
5.80
 590,440 5.81 5.82 5.71 0 0 0
23/05/2019
5.81
 525,910 5.74 5.81 5.63 0 0 0
22/05/2019
5.74
 790,040 5.73 5.94 5.64 0 0 0
21/05/2019
5.73
 766,470 5.72 5.74 5.61 0 0 0
20/05/2019
5.72
 589,110 5.71 5.72 5.60 0 0 0
17/05/2019
5.71
 866,940 5.71 5.73 5.60 0 0 0
16/05/2019
5.71
 490,760 5.73 5.73 5.61 0 0 0
15/05/2019
5.73
 362,930 5.73 5.74 5.53 0 0 0
14/05/2019
5.73
 547,850 5.71 5.74 5.60 0 0 0
13/05/2019
5.71
 629,540 5.70 5.88 5.66 0 0 0
10/05/2019
5.70
 353,600 5.73 5.79 5.67 0 0 0
09/05/2019
5.73
 734,080 5.60 5.74 5.39 112,040 0 0.9
08/05/2019
5.60
 345,860 5.70 5.73 5.53 0 9,230 -0.1
07/05/2019
5.70
 307,940 5.74 5.76 5.57 4,000 15,770 -0.1
06/05/2019
5.74
 358,020 5.71 5.74 5.53 0 0 0
03/05/2019
5.71
 889,920 5.73 5.73 5.46 0 19,240 -0.2
02/05/2019
5.73
 847,250 5.81 5.81 5.40 60,300 110 0.5
26/04/2019
5.81
 831,140 5.82 5.88 5.71 0 0 0
25/04/2019
5.82
 696,420 5.87 5.88 5.78 0 0 0
24/04/2019
5.87
 501,400 5.80 5.87 5.74 139,490 0 1.2
23/04/2019
5.80
 470,050 5.88 5.88 5.75 0 0 0
22/04/2019
5.88
 702,110 5.89 5.92 5.77 0 0 0
19/04/2019
5.89
 656,330 5.80 5.92 5.71 0 0 0
18/04/2019
5.80
 429,180 5.81 5.84 5.71 0 0 0
17/04/2019
5.81
 580,120 5.78 5.91 5.68 0 0 0
16/04/2019
5.78
 460,840 5.91 5.91 5.71 0 0 0
12/04/2019
5.91
 516,260 6.00 6.00 5.87 0 34,680 -0.3
11/04/2019
6.00
 722,620 5.98 6.08 5.96 1,000 0 0.0
10/04/2019
5.98
 950,310 5.80 5.99 5.72 0 0 0
09/04/2019
5.80
 255,820 5.81 5.81 5.68 0 0 0
08/04/2019
5.81
 556,300 5.81 5.81 5.67 10,000 0 0.1
05/04/2019
5.81
 512,840 5.86 5.92 5.71 50 0 0.0
04/04/2019
5.86
 1,282,550 5.49 5.86 5.46 403,090 0 3.3
03/04/2019
5.49
 524,630 5.47 5.54 5.47 0 0 0
02/04/2019
5.47
 500,290 5.55 5.59 5.47 18,800 0 0.1
01/04/2019
5.55
 659,940 5.44 5.59 5.45 108,510 0 0.9
29/03/2019: Cổ tức tiền mặt tỉ lệ: 3%
29/03/2019
5.44
 647,980 5.39 5.59 5.38 0 0 0
28/03/2019
5.39
 877,050 5.39 5.42 5.32 0 0 0
27/03/2019
5.39
 848,860 5.39 5.45 5.26 0 0 0
26/03/2019
5.39
 689,660 5.39 5.45 5.26 0 0 0
25/03/2019
5.39
 959,800 5.39 5.45 5.26 0 0 0
22/03/2019
5.39
 890,050 5.29 5.39 5.28 0 1,300 -0.0
21/03/2019
5.29
 842,850 5.66 5.66 5.29 0 0 0
20/03/2019
5.66
 1,077,610 5.67 5.67 5.53 0 0 0
19/03/2019
5.67
 1,328,380 5.45 5.67 5.26 0 0 0
18/03/2019
5.45
 905,340 5.39 5.49 5.39 0 0 0
15/03/2019
5.39
 333,300 5.49 5.49 5.38 0 0 0
14/03/2019
5.49
 596,550 5.49 5.49 5.40 0 0 0
13/03/2019
5.49
 410,750 5.50 5.55 5.37 0 0 0
12/03/2019
5.50
 431,040 5.53 5.53 5.39 0 0 0
11/03/2019
5.53
 543,670 5.53 5.53 5.36 0 0 0
08/03/2019
5.53
 299,140 5.58 5.58 5.39 0 0 0
07/03/2019
5.58
 563,620 5.65 5.65 5.49 0 0 0
06/03/2019
5.65
 1,091,610 5.62 5.65 5.26 0 0 0
05/03/2019
5.62
 309,480 5.63 5.63 5.46 0 0 0
04/03/2019
5.63
 1,010,930 5.64 5.64 5.29 0 278,960 -2.3
01/03/2019
5.64
 803,330 5.65 5.69 5.46 0 0 0
28/02/2019
5.65
 195,410 5.73 5.73 5.49 0 0 0
27/02/2019
5.73
 289,380 5.65 5.73 5.39 0 110,330 -0.9
26/02/2019
5.65
 723,540 5.71 5.71 5.54 0 0 0
25/02/2019
5.71
 571,140 5.79 5.79 5.57 0 0 0
22/02/2019
5.79
 1,215,640 5.76 5.79 5.36 0 16,750 -0.1
21/02/2019
5.76
 513,780 5.84 5.90 5.61 0 0 0
20/02/2019
5.84
 548,640 5.85 5.86 5.53 0 26,140 -0.2
19/02/2019
5.85
 438,300 5.90 5.90 5.66 0 28,340 -0.2
18/02/2019
5.90
 710,360 5.92 5.98 5.59 0 128,220 -1.1

Chính sách bảo mật | Điều khoản sử dụng |