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
(2024-08-21) 		0.10 0.68% 5,223,500 -17,800 -0.3
14.70
15
14.80
2 tháng
(2024-07-22) 		0 0% 12,963,900 -90,700 -1.3
14.70
15
14.80
3 tháng
(2024-06-24) 		0 0% 18,600,700 -214,700 -3.2
14.70
15.15
14.80
6 tháng
(2024-03-25) 		-0.10 -0.67% 47,430,300 -65,805 -0.9
14.65
15.40
14.80
12 tháng
(2023-09-26) 		1.10 8.03% 100,748,600 66,695 1.3
13.45
15.50
14.80
24 tháng
(2022-10-03) 		-0.10 -0.67% 213,581,400 25,890 0.7
12.85
16.20
14.80
36 tháng
(2021-10-06) 		-1.31 -8.14% 363,993,200 18,923 -1.3
12.82
19.12
14.80
60 tháng
(2019-10-17) 		8 117.68% 738,349,710 -492,137 -10.4
6.03
25.25
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
4.18
 498,370 4.12 4.18 4.10 0 7,000 -0.0
18/09/2018
4.12
 427,100 4.10 4.14 4.08 0 0 0
17/09/2018
4.10
 484,850 4.11 4.12 4.10 0 0 0
14/09/2018
4.11
 436,370 4.08 4.11 4.04 0 0 0
13/09/2018
4.08
 240,750 4.12 4.12 4.08 1,500 0 0.0
12/09/2018
4.12
 304,100 4.11 4.12 4.07 0 0 0
11/09/2018
4.11
 389,130 4.11 4.13 4.09 0 0 0
10/09/2018
4.11
 313,760 4.14 4.14 4.09 0 0 0
07/09/2018
4.14
 338,600 4.16 4.16 4.11 0 0 0
06/09/2018
4.16
 334,000 4.14 4.16 4.13 0 0 0
05/09/2018
4.14
 367,480 4.14 4.19 4.14 0 0 0
04/09/2018
4.14
 460,570 4.11 4.16 4.10 0 0 0
31/08/2018
4.11
 400,210 4.14 4.17 4.08 0 0 0
30/08/2018
4.14
 413,280 4.11 4.14 4.04 0 0 0
29/08/2018
4.11
 459,360 4.14 4.14 4.10 0 0 0
28/08/2018
4.14
 585,090 4.18 4.21 4.12 0 0 0
27/08/2018
4.18
 582,360 4.24 4.24 4.18 0 20,000 -0.1
24/08/2018
4.24
 664,170 4.14 4.24 4.14 0 0 0
23/08/2018
4.14
 651,710 4.10 4.20 4.10 5,600 23,730 -0.1
22/08/2018
4.10
 784,700 4.10 4.11 4.08 0 40,000 -0.2
21/08/2018
4.10
 771,010 4.04 4.10 4.04 0 0 0
20/08/2018
4.04
 361,930 4.06 4.07 4.04 0 0 0
17/08/2018
4.06
 332,330 4.07 4.07 4.03 0 0 0
16/08/2018
4.07
 284,510 4.08 4.09 4.04 0 0 0
15/08/2018
4.08
 303,610 4.08 4.10 4.04 10 0 0
14/08/2018
4.08
 408,010 3.98 4.08 4.00 0 0 0
13/08/2018
3.98
 386,180 4.04 4.07 3.98 0 0 0
10/08/2018
4.04
 196,380 4.04 4.04 4.00 0 0 0
09/08/2018
4.04
 111,490 4.06 4.10 4.01 0 0 0
08/08/2018
4.06
 51,240 4.01 4.07 4.00 0 0 0
07/08/2018
4.01
 383,640 4.04 4.11 4.01 0 8,800 -0.1
06/08/2018
4.04
 443,320 4.11 4.20 4.04 10 4,430 -0.0
03/08/2018
4.11
 377,900 4.20 4.30 4.10 0 0 0
02/08/2018
4.20
 442,810 4.23 4.31 4.14 0 3,250 -0.0
01/08/2018
4.23
 463,390 4.31 4.36 4.23 0 0 0
31/07/2018
4.31
 497,520 4.31 4.37 4.29 0 0 0
30/07/2018
4.31
 139,600 4.38 4.47 4.31 0 40,000 -0.3
27/07/2018
4.38
 250,410 4.37 4.41 4.35 0 0 0
26/07/2018
4.37
 260,690 4.39 4.46 4.37 0 0 0
25/07/2018
4.39
 318,080 4.39 4.47 4.37 0 0 0
24/07/2018
4.39
 482,470 4.45 4.58 4.39 0 0 0
23/07/2018
4.45
 306,300 4.41 4.48 4.41 0 0 0
20/07/2018
4.41
 543,940 4.43 4.50 4.39 0 0 0
19/07/2018
4.43
 397,800 4.43 4.48 4.35 0 0 0
18/07/2018
4.43
 73,100 4.40 4.43 4.27 0 0 0
17/07/2018
4.40
 325,650 4.38 4.41 4.25 0 0 0
16/07/2018
4.38
 14,040 4.44 4.56 4.20 10 0 0
13/07/2018
4.44
 457,910 4.35 4.44 4.11 0 0 0
12/07/2018
4.35
 26,300 4.37 4.37 4.26 0 0 0
11/07/2018
4.37
 14,740 4.38 4.38 4.30 0 0 0
10/07/2018
4.38
 11,830 4.38 4.38 4.31 0 0 0
09/07/2018
4.38
 52,190 4.35 4.60 4.35 0 0 0
06/07/2018
4.35
 63,730 4.51 4.51 4.31 10 0 0
05/07/2018
4.51
 46,150 4.45 4.55 4.35 0 0 0
04/07/2018
4.45
 25,390 4.45 4.65 4.45 10 0 0
03/07/2018
4.45
 58,110 4.66 4.66 4.45 0 0 0
02/07/2018
4.66
 18,010 4.71 4.71 4.45 0 0 0
29/06/2018
4.71
 105,400 4.68 4.72 4.58 0 0 0
28/06/2018
4.68
 509,170 4.49 4.68 4.26 0 65,100 -0.4
27/06/2018
4.49
 220,690 4.51 4.54 4.41 0 0 0
26/06/2018
4.51
 1,680 4.51 4.51 4.41 10 0 0
25/06/2018
4.51
 4,150 4.47 4.52 4.39 0 0 0
22/06/2018
4.47
 76,840 4.48 4.48 4.38 440 0 0.0
21/06/2018
4.48
 44,620 4.51 4.51 4.44 6,000 0 0.0
20/06/2018
4.51
 22,230 4.58 4.70 4.51 10 0 0
19/06/2018
4.58
 130,750 4.72 4.72 4.49 0 0 0
18/06/2018
4.72
 1,247,010 4.58 4.72 4.51 0 0 0
15/06/2018
4.58
 948,630 4.39 4.58 4.39 0 0 0
14/06/2018
4.39
 837,610 4.36 4.56 4.25 0 0 0
13/06/2018
4.36
 366,590 4.26 4.42 4.25 0 0 0
12/06/2018
4.26
 345,370 4.31 4.31 4.22 0 0 0
11/06/2018
4.31
 226,800 4.45 4.66 4.31 10 0 0
08/06/2018
4.45
 274,810 4.46 4.51 4.41 0 0 0
07/06/2018
4.46
 52,140 4.46 4.46 4.41 0 0 0
06/06/2018
4.46
 394,100 4.48 4.51 4.39 0 0 0
05/06/2018
4.48
 210,070 4.55 4.60 4.48 0 0 0
04/06/2018
4.55
 131,130 4.65 4.68 4.51 0 0 0
01/06/2018
4.65
 87,680 4.70 4.72 4.58 0 0 0
31/05/2018
4.70
 226,850 4.58 4.77 4.59 30 0 0.0
30/05/2018: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
30/05/2018
4.58
 189,440 4.49 4.80 4.58 1,580 0 0.0
29/05/2018
4.49
 383,150 4.49 4.56 4.36 0 0 0
28/05/2018
4.49
 843,450 4.49 4.60 4.27 0 15,620 -0.1
25/05/2018
4.49
 372,500 4.50 4.59 4.49 60 70,000 -0.5
24/05/2018
4.50
 792,530 4.37 4.55 4.37 0 8,990 -0.1
23/05/2018
4.37
 763,690 4.31 4.37 4.27 0 0 0
22/05/2018
4.31
 314,920 4.47 4.47 4.26 0 0 0
21/05/2018
4.47
 249,160 4.44 4.54 4.44 0 3,000 -0.0
18/05/2018
4.44
 261,430 4.50 4.52 4.43 0 0 0
17/05/2018
4.50
 246,200 4.54 4.59 4.48 0 0 0
16/05/2018
4.54
 179,460 4.58 4.60 4.53 0 5,020 -0.0
15/05/2018
4.58
 502,210 4.43 4.60 4.38 10 1,300 -0.0
14/05/2018
4.43
 107,020 4.49 4.49 4.39 0 0 0
11/05/2018
4.49
 275,500 4.49 4.50 4.37 0 0 0
10/05/2018
4.49
 421,470 4.50 4.54 4.46 5,000 0 0.0
09/05/2018
4.50
 364,510 4.49 4.55 4.49 0 3,000 -0.0
08/05/2018
4.49
 1,383,420 4.29 4.54 4.17 3,000 0 0.0
07/05/2018
4.29
 342,710 4.19 4.29 4.17 0 0 0
04/05/2018
4.19
 183,780 4.29 4.29 4.17 500 0 0.0
03/05/2018
4.29
 476,400 4.29 4.29 4.16 10 0 0
02/05/2018
4.29
 287,860 4.36 4.37 4.23 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |