CTCP Quốc tế Sơn Hà (shi)

14.60
-0.10
(-0.68%)
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
(2024-10-09) 		-0.10 -0.68% 7,165,400 -63,200 -0.9
14.60
14.80
14.60
2 tháng
(2024-09-09) 		-0.10 -0.68% 17,831,000 -119,007 -1.7
14.60
15
14.60
3 tháng
(2024-08-12) 		-0.30 -2.01% 22,840,600 -143,507 -2.1
14.60
15
14.60
6 tháng
(2024-05-13) 		-0.15 -1.02% 46,922,600 -233,612 -3.4
14.60
15.40
14.60
12 tháng
(2023-11-14) 		0.80 5.80% 95,800,100 -2,412 0.2
13.45
15.50
14.60
24 tháng
(2022-11-21) 		-0.20 -1.35% 210,928,300 63,958 2.7
12.85
16.20
14.60
36 tháng
(2021-11-24) 		-3.46 -19.14% 348,791,900 -103,784 -2.8
12.82
18.06
14.60
60 tháng
(2019-12-05) 		7.79 114.50% 741,509,040 -605,254 -12.0
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)
16/01/2018
4.39
 267,390 4.45 4.47 4.35 0 16,320 -0.1
15/01/2018
4.45
 236,310 4.41 4.48 4.41 0 0 0
12/01/2018
4.41
 455,480 4.45 4.51 4.41 0 5,000 -0.0
11/01/2018
4.45
 377,350 4.39 4.46 4.39 0 10,000 -0.1
10/01/2018
4.39
 364,240 4.35 4.52 4.35 1,100 0 0.0
09/01/2018
4.35
 311,750 4.36 4.37 4.32 0 9,240 -0.1
08/01/2018
4.36
 196,110 4.37 4.40 4.35 0 0 0
05/01/2018
4.37
 164,310 4.42 4.42 4.37 0 0 0
04/01/2018
4.42
 574,980 4.41 4.42 4.35 0 2,070 -0.0
03/01/2018
4.41
 473,850 4.41 4.42 4.37 0 0 0
02/01/2018
4.41
 501,040 4.35 4.58 4.35 0 25,000 -0.2
29/12/2017
4.35
 444,990 4.35 4.35 4.30 0 0 0
28/12/2017
4.35
 267,850 4.35 4.36 4.30 0 0 0
27/12/2017
4.35
 749,450 4.31 4.37 4.30 0 0 0
26/12/2017
4.31
 213,950 4.31 4.35 4.29 0 0 0
25/12/2017
4.31
 160,440 4.35 4.35 4.31 0 0 0
22/12/2017
4.35
 194,560 4.36 4.38 4.33 0 0 0
21/12/2017
4.36
 307,720 4.33 4.38 4.31 0 0 0
20/12/2017
4.33
 225,410 4.37 4.38 4.32 0 0 0
19/12/2017
4.37
 170,690 4.40 4.43 4.35 0 0 0
18/12/2017
4.40
 493,780 4.32 4.44 4.39 0 0 0
15/12/2017
4.32
 170,740 4.32 4.39 4.29 0 0 0
14/12/2017
4.32
 675,600 4.28 4.38 4.27 0 0 0
13/12/2017
4.28
 311,220 4.28 4.30 4.26 10,000 0 0.1
12/12/2017
4.28
 602,540 4.29 4.32 4.24 10,000 0 0.1
11/12/2017
4.29
 551,590 4.34 4.40 4.29 0 0 0
08/12/2017
4.34
 374,680 4.39 4.40 4.34 0 0 0
07/12/2017
4.39
 322,390 4.39 4.46 4.36 0 98,000 -0.7
06/12/2017
4.39
 237,660 4.44 4.47 4.38 0 0 0
05/12/2017
4.44
 521,250 4.41 4.55 4.38 10,000 0 0.1
04/12/2017
4.41
 685,820 4.44 4.47 4.38 4,000 100,000 -0.7
01/12/2017
4.44
 712,440 4.46 4.46 4.41 0 73,500 -0.5
30/11/2017
4.46
 1,031,140 4.46 4.52 4.44 0 53,770 -0.4
29/11/2017
4.46
 468,980 4.53 4.54 4.45 0 52,730 -0.4
28/11/2017
4.53
 854,040 4.58 4.67 4.53 0 0 0
27/11/2017
4.58
 794,140 4.45 4.63 4.45 0 0 0
24/11/2017
4.45
 499,990 4.39 4.49 4.36 10,000 70,150 -0.4
23/11/2017
4.39
 624,810 4.39 4.41 4.35 0 195,400 -1.4
22/11/2017
4.39
 543,470 4.35 4.40 4.33 0 265,000 -1.9
21/11/2017
4.35
 543,680 4.35 4.38 4.32 20,000 156,100 -1.0
20/11/2017
4.35
 445,190 4.39 4.39 4.35 0 220,990 -1.6
17/11/2017
4.39
 298,490 4.38 4.42 4.34 0 79,000 -0.6
16/11/2017
4.38
 1,084,090 4.39 4.41 4.29 3,430 871,960 -6.3
15/11/2017
4.39
 494,220 4.30 4.44 4.30 0 141,000 -1.0
14/11/2017
4.30
 537,180 4.38 4.38 4.29 0 130,100 -0.9
13/11/2017
4.38
 410,440 4.40 4.44 4.32 0 116,070 -0.9
10/11/2017
4.40
 312,100 4.40 4.44 4.35 20,000 93,240 -0.5
09/11/2017
4.40
 220,200 4.41 4.41 4.36 410 60,000 -0.4
08/11/2017
4.41
 237,580 4.47 4.49 4.41 0 71,000 -0.5
07/11/2017
4.47
 370,120 4.49 4.49 4.44 0 110,000 -0.8
06/11/2017
4.49
 284,390 4.51 4.55 4.47 0 73,000 -0.5
03/11/2017
4.51
 306,890 4.57 4.57 4.35 0 92,000 -0.7
02/11/2017
4.57
 498,040 4.47 4.57 4.29 10,000 136,350 -0.9
01/11/2017
4.47
 425,220 4.64 4.76 4.47 0 94,990 -0.7
31/10/2017
4.64
 491,650 4.72 4.72 4.64 0 0 0
30/10/2017
4.72
 316,420 4.76 4.81 4.70 52,000 0 0.4
27/10/2017
4.76
 411,290 4.73 4.76 4.66 0 0 0
26/10/2017
4.73
 605,020 4.75 4.75 4.65 0 0 0
25/10/2017
4.75
 736,560 4.82 4.82 4.67 190 0 0.0
24/10/2017
4.82
 713,630 4.76 4.88 4.64 10 3,650 -0.0
23/10/2017
4.76
 604,950 4.98 4.98 4.76 0 0 0
20/10/2017
4.98
 1,350,570 4.98 5.00 4.96 0 0 0
19/10/2017
4.98
 903,730 4.94 5.01 4.91 0 4,200 -0.0
18/10/2017
4.94
 454,020 4.96 5.01 4.92 0 0 0
17/10/2017
4.96
 856,030 4.99 4.99 4.92 3,650 0 0.0
16/10/2017
4.99
 614,550 5.00 5.01 4.95 13,100 0 0.1
13/10/2017
5.00
 1,124,320 5.08 5.12 4.98 0 0 0
12/10/2017
5.08
 2,496,040 4.83 5.10 4.85 0 0 0
11/10/2017
4.83
 478,120 4.79 4.84 4.80 0 0 0
10/10/2017
4.79
 800,060 4.76 4.79 4.73 0 0 0
09/10/2017
4.76
 422,200 4.78 4.82 4.68 20,010 0 0.2
06/10/2017
4.78
 396,730 4.82 4.85 4.78 0 0 0
05/10/2017
4.82
 981,020 4.81 4.92 4.79 0 0 0
04/10/2017
4.81
 697,800 4.63 4.81 4.61 0 0 0
03/10/2017
4.63
 531,610 4.61 4.67 4.60 0 0 0
02/10/2017
4.61
 475,100 4.61 4.64 4.60 0 0 0
29/09/2017
4.61
 384,970 4.60 4.61 4.58 600 0 0.0
28/09/2017
4.60
 287,440 4.60 4.63 4.55 0 0 0
27/09/2017
4.60
 311,760 4.60 4.63 4.60 0 0 0
26/09/2017
4.60
 459,210 4.59 4.63 4.58 14,000 10,000 0.0
25/09/2017
4.59
 360,640 4.59 4.64 4.59 0 200 -0.0
22/09/2017
4.59
 644,900 4.59 4.61 4.57 0 70 -0.0
21/09/2017
4.59
 552,650 4.64 4.69 4.58 0 0 0
20/09/2017
4.64
 471,920 4.65 4.70 4.61 10 0 0
19/09/2017
4.65
 642,690 4.62 4.69 4.62 10 0 0
18/09/2017
4.62
 372,500 4.54 4.63 4.54 5,000 0 0.0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
15/09/2017
4.54
 322,850 4.51 4.70 4.54 0 0 0
14/09/2017
4.51
 229,750 4.52 4.56 4.48 0 0 0
13/09/2017
4.52
 572,480 4.51 4.52 4.42 0 0 0
12/09/2017
4.51
 267,050 4.52 4.53 4.49 0 0 0
11/09/2017
4.52
 370,650 4.52 4.58 4.48 0 0 0
08/09/2017
4.52
 235,070 4.54 4.56 4.52 10,000 0 0.1
07/09/2017
4.54
 451,950 4.54 4.56 4.48 0 262,160 -2.1
06/09/2017
4.54
 226,600 4.59 4.59 4.53 5,780 500 0.0
05/09/2017
4.59
 324,270 4.50 4.59 4.47 0 0 0
01/09/2017
4.50
 492,480 4.51 4.54 4.45 0 11,000 -0.1
31/08/2017
4.51
 568,020 4.59 4.59 4.51 4,000 2,500 0.0
30/08/2017
4.59
 227,600 4.60 4.60 4.56 0 0 0
29/08/2017
4.60
 398,210 4.59 4.64 4.57 41,420 0 0.3
28/08/2017
4.59
 184,330 4.61 4.63 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |