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)
07/07/2017
5.03
 1,228,610 5.21 5.21 4.98 0 6,500 -0.1
06/07/2017
5.21
 2,210,430 5.13 5.26 5.09 100 60 0.0
05/07/2017
5.13
 2,444,040 4.82 5.14 4.82 4,730 0 0.0
04/07/2017
4.82
 805,010 4.76 4.82 4.78 9,600 0 0.1
03/07/2017
4.76
 639,710 4.82 4.85 4.76 150 3,000 -0.0
30/06/2017
4.82
 500,460 4.82 4.89 4.82 8,780 630 0.1
29/06/2017
4.82
 904,570 4.75 4.89 4.76 11,000 0 0.1
28/06/2017
4.75
 494,950 4.77 4.78 4.74 360 0 0.0
27/06/2017
4.77
 735,900 4.81 4.85 4.77 2,000 34,500 -0.3
26/06/2017
4.81
 681,280 4.87 4.87 4.81 0 64,400 -0.6
23/06/2017
4.87
 652,370 4.82 4.91 4.82 730 1,000 -0.0
22/06/2017
4.82
 570,900 4.88 4.88 4.82 0 1,190 -0.0
21/06/2017
4.88
 694,710 4.96 4.96 4.87 5,000 0 0.0
20/06/2017
4.96
 490,190 5.01 5.02 4.95 3,100 1,020 0.0
19/06/2017
5.01
 851,960 4.90 5.06 4.90 45,000 0 0.4
16/06/2017
4.90
 267,460 4.87 4.94 4.87 17,000 0 0.2
15/06/2017
4.87
 400,370 4.90 4.92 4.86 59,830 0 0.5
14/06/2017
4.90
 729,550 4.84 4.94 4.85 64,800 2,000 0.6
13/06/2017
4.84
 583,730 4.86 4.91 4.81 7,510 1,920 0.0
12/06/2017
4.86
 737,620 4.91 4.95 4.76 10,030 29,100 -0.2
09/06/2017
4.91
 619,660 4.94 4.95 4.88 22,200 0 0.2
08/06/2017
4.94
 805,340 5.01 5.03 4.89 820 0 0.0
07/06/2017
5.01
 908,480 5 5.06 4.99 6,270 0 0.1
06/06/2017
5
 490,130 5 5.08 4.99 0 0 0
05/06/2017
5
 590,420 4.98 5.08 4.92 10,000 0 0.1
02/06/2017
4.98
 624,510 4.92 5 4.92 8,060 0 0.1
01/06/2017
4.92
 673,420 4.89 5.01 4.89 29,180 0 0.3
31/05/2017
4.89
 651,840 5.01 5.05 4.87 2,400 0 0.0
30/05/2017
5.01
 1,369,500 5.08 5.25 4.98 170 100 0.0
29/05/2017
5.08
 1,992,640 4.75 5.08 4.76 27,010 5,000 0.2
26/05/2017
4.75
 687,800 4.76 4.81 4.73 2,690 0 0.0
25/05/2017
4.76
 903,350 4.79 4.81 4.71 400 3,300 -0.0
24/05/2017
4.79
 673,750 4.73 4.87 4.73 14,710 0 0.1
23/05/2017
4.73
 1,437,640 4.76 4.89 4.71 0 30,000 -0.3
22/05/2017
4.76
 1,673,630 5.10 5.20 4.76 3,810 0 0.0
19/05/2017
5.10
 976,910 5.09 5.19 5.04 10,500 0 0.1
18/05/2017
5.09
 1,460,080 5.31 5.39 5.09 6,300 300 0.1
17/05/2017
5.31
 1,756,420 5.14 5.34 5.01 200 0 0.0
16/05/2017
5.14
 2,534,790 5.04 5.30 5.08 0 0 0
15/05/2017
5.04
 4,102,370 4.71 5.04 4.73 0 20,300 -0.2
12/05/2017
4.71
 2,081,010 4.54 4.76 4.51 0 0 0
11/05/2017
4.54
 388,230 4.56 4.59 4.53 0 0 0
10/05/2017
4.56
 691,130 4.51 4.62 4.51 32,000 2,000 0.2
09/05/2017
4.51
 462,780 4.47 4.54 4.42 400 0 0.0
08/05/2017
4.47
 520,340 4.51 4.51 4.42 0 20,000 -0.2
05/05/2017
4.51
 412,810 4.59 4.64 4.51 7,040 0 0.1
04/05/2017
4.59
 529,480 4.51 4.63 4.54 28,700 0 0.2
03/05/2017
4.51
 666,770 4.37 4.52 4.35 20,000 0 0.2
28/04/2017
4.37
 201,940 4.37 4.42 4.34 0 0 0
27/04/2017
4.37
 234,020 4.36 4.42 4.36 0 0 0
26/04/2017
4.36
 480,490 4.36 4.39 4.32 0 0 0
25/04/2017
4.36
 410,440 4.36 4.40 4.33 0 15,000 -0.1
24/04/2017
4.36
 479,790 4.38 4.45 4.36 300 5,000 -0.0
21/04/2017
4.38
 278,770 4.40 4.42 4.36 0 0 0
20/04/2017
4.40
 510,490 4.34 4.41 4.35 15,400 0 0.1
19/04/2017
4.34
 313,770 4.31 4.34 4.30 0 0 0
18/04/2017
4.31
 704,740 4.26 4.31 4.25 0 0 0
17/04/2017
4.26
 825,260 4.34 4.37 4.25 5,500 0 0.0
14/04/2017
4.34
 480,850 4.42 4.47 4.31 0 0 0
13/04/2017
4.42
 802,140 4.59 4.59 4.42 0 0 0
12/04/2017
4.59
 461,240 4.60 4.65 4.58 0 0 0
11/04/2017
4.60
 197,790 4.68 4.68 4.60 8,000 0 0.1
10/04/2017
4.68
 122,060 4.68 4.70 4.65 0 0 0
07/04/2017
4.68
 267,950 4.59 4.75 4.58 10 0 0
05/04/2017
4.59
 212,640 4.59 4.64 4.58 2,800 0 0.0
04/04/2017
4.59
 952,420 4.66 4.70 4.56 460 0 0.0
03/04/2017
4.66
 488,140 4.65 4.70 4.63 0 0 0
31/03/2017
4.65
 569,950 4.68 4.68 4.62 0 0 0
30/03/2017
4.68
 359,380 4.72 4.73 4.68 0 0 0
29/03/2017
4.72
 822,920 4.59 4.81 4.70 0 10,000 -0.1
28/03/2017
4.59
 403,450 4.55 4.64 4.56 0 0 0
27/03/2017
4.55
 169,150 4.55 4.65 4.55 19,000 0 0.2
24/03/2017
4.55
 264,560 4.59 4.63 4.55 2,300 0 0.0
23/03/2017
4.59
 277,370 4.59 4.62 4.51 1,000 0 0.0
22/03/2017
4.59
 658,230 4.68 4.68 4.59 33,440 6,080 0.2
21/03/2017
4.68
 461,880 4.72 4.76 4.68 12,000 0 0.1
20/03/2017: Cổ tức tiền mặt tỉ lệ: 3%
20/03/2017
4.72
 464,110 4.65 4.75 4.70 13,000 0 0.1
17/03/2017
4.65
 547,950 4.66 4.75 4.59 139,580 0 1.2
16/03/2017
4.66
 581,950 4.52 4.68 4.57 212,040 0 1.8
15/03/2017
4.52
 201,160 4.53 4.54 4.51 0 1,100 -0.0
14/03/2017
4.53
 225,060 4.51 4.55 4.49 0 0 0
13/03/2017
4.51
 478,020 4.54 4.54 4.51 10,000 0 0.1
10/03/2017
4.54
 523,200 4.56 4.59 4.54 20,020 2,520 0.1
09/03/2017
4.56
 710,620 4.67 4.67 4.56 18,400 0 0.2
08/03/2017
4.67
 732,900 4.73 4.73 4.65 1,100 0 0.0
07/03/2017
4.73
 586,550 4.54 4.73 4.54 22,400 0 0.2
06/03/2017
4.54
 320,280 4.54 4.59 4.53 10,010 0 0.1
03/03/2017
4.54
 511,810 4.55 4.58 4.54 109,000 0 0.9
02/03/2017
4.55
 442,720 4.57 4.62 4.54 7,000 14,910 -0.1
01/03/2017
4.57
 679,180 4.54 4.61 4.54 88,800 0 0.8
28/02/2017
4.54
 1,008,380 4.66 4.75 4.54 20,010 0 0.2
27/02/2017
4.66
 396,160 4.60 4.70 4.61 10 0 0
24/02/2017
4.60
 673,350 4.70 4.74 4.60 0 10,000 -0.1
23/02/2017
4.70
 2,140,360 4.53 4.83 4.57 1,030 0 0.0
22/02/2017
4.53
 1,058,680 4.46 4.57 4.46 63,160 0 0.5
21/02/2017
4.46
 611,140 4.38 4.46 4.38 10,010 0 0.1
20/02/2017
4.38
 377,390 4.41 4.41 4.37 10 0 0
17/02/2017
4.41
 279,760 4.43 4.43 4.38 0 0 0
16/02/2017
4.43
 811,150 4.43 4.54 4.43 78,600 4,000 0.6
15/02/2017
4.43
 862,470 4.36 4.48 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |