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)
30/11/2015
7.44
 837,350 7.96 7.96 7.44 9,000 105,520 -1.5
27/11/2015
7.96
 548,370 8.54 8.54 7.96 0 113,240 -1.9
26/11/2015
8.54
 1,486,540 9.16 9.16 8.54 0 0 0
25/11/2015
9.16
 3,399,840 8.58 9.16 8.44 10,000 0 0.2
24/11/2015
8.58
 3,928,540 8.82 8.82 8.25 0 600 -0.0
23/11/2015
8.82
 4,169,600 8.54 8.92 8.01 0 51,000 -0.9
20/11/2015
8.54
 2,362,930 8.25 8.58 8.15 0 9,500 -0.2
19/11/2015
8.25
 1,792,580 8.15 8.30 8.01 510 5,490 -0.1
18/11/2015
8.15
 2,961,130 7.63 8.15 7.49 6,760 22,000 -0.2
17/11/2015
7.63
 2,681,580 7.87 7.96 7.44 0 0 0
16/11/2015
7.87
 3,113,270 7.58 7.87 7.44 0 61,000 -1.0
13/11/2015
7.58
 3,887,590 7.15 7.58 7.15 0 21,800 -0.3
12/11/2015
7.15
 1,746,220 7.06 7.15 6.91 100,000 0 1.5
11/11/2015
7.06
 2,169,900 6.87 7.15 6.82 10,000 0 0.1
10/11/2015
6.87
 970,110 6.96 7.06 6.82 0 0 0
09/11/2015
6.96
 4,576,500 6.58 6.96 6.48 0 3,000 -0.0
06/11/2015
6.58
 1,147,200 6.63 6.63 6.48 1,000 2,000 -0.0
05/11/2015
6.63
 1,340,920 6.58 6.63 6.48 0 0 0
04/11/2015
6.58
 1,738,260 6.53 6.68 6.44 3,000 0 0.0
03/11/2015
6.53
 1,648,070 6.34 6.58 6.34 4,000 0 0.1
02/11/2015
6.34
 1,239,070 6.48 6.63 6.34 0 9,170 -0.1
30/10/2015
6.48
 1,348,950 6.63 6.68 6.48 0 0 0
29/10/2015
6.63
 1,364,910 6.63 6.77 6.58 1,500 0 0.0
28/10/2015
6.63
 1,988,240 6.39 6.68 6.39 0 10,000 -0.1
27/10/2015
6.39
 694,820 6.44 6.53 6.34 0 3,110 -0.0
26/10/2015
6.44
 924,140 6.39 6.53 6.44 0 30,000 -0.4
23/10/2015
6.39
 1,036,920 6.68 6.77 6.39 1,000 0 0.0
22/10/2015
6.68
 1,770,090 6.58 6.68 6.44 20,000 30,000 -0.1
21/10/2015
6.58
 639,220 6.63 6.72 6.58 13,690 0 0.2
20/10/2015
6.63
 1,171,230 6.68 6.77 6.53 33,450 0 0.5
19/10/2015
6.68
 1,189,430 6.91 6.91 6.68 20,880 0 0.3
16/10/2015
6.91
 1,930,840 6.72 6.91 6.68 27,260 0 0.4
15/10/2015
6.72
 1,268,560 6.77 6.82 6.68 10,000 0 0.1
14/10/2015
6.77
 2,868,870 6.48 6.77 6.44 10,000 0 0.1
13/10/2015
6.48
 1,487,090 6.39 6.53 6.25 10,000 0 0.1
12/10/2015
6.39
 1,293,340 6.34 6.48 6.25 0 0 0
09/10/2015
6.34
 1,978,460 6.48 6.58 6.29 21,000 0 0.3
08/10/2015
6.48
 2,556,500 6.10 6.48 6.06 0 0 0
07/10/2015
6.10
 1,368,690 6.10 6.20 6.01 0 0 0
06/10/2015
6.10
 1,838,290 6.06 6.20 6.06 0 0 0
05/10/2015
6.06
 1,442,530 6.01 6.15 6.01 12,500 0 0.2
02/10/2015
6.01
 908,500 5.91 6.06 5.91 1,800 1,380 0.0
01/10/2015
5.91
 983,970 6.20 6.20 5.91 0 0 0
30/09/2015
6.20
 978,270 6.25 6.34 6.15 0 0 0
29/09/2015
6.25
 2,091,020 6.39 6.44 5.96 0 0 0
28/09/2015
6.39
 2,093,900 6.25 6.48 6.20 0 0 0
25/09/2015
6.25
 1,202,060 6.29 6.34 6.10 0 0 0
24/09/2015
6.29
 1,592,270 6.15 6.34 6.15 0 10,000 -0.1
23/09/2015
6.15
 835,510 6.25 6.34 6.10 0 0 0
22/09/2015
6.25
 1,007,210 6.34 6.39 6.15 0 0 0
21/09/2015
6.34
 2,456,560 6.01 6.39 6.01 0 0 0
18/09/2015
6.01
 826,940 6.15 6.25 6.01 0 0 0
17/09/2015
6.15
 1,851,300 5.96 6.20 5.91 5,380 0 0.1
16/09/2015
5.96
 2,573,350 5.58 5.96 5.58 0 0 0
15/09/2015
5.58
 712,070 5.72 5.72 5.58 0 0 0
14/09/2015
5.72
 1,025,990 5.82 5.82 5.58 0 0 0
11/09/2015
5.82
 982,590 5.91 6.06 5.82 0 0 0
10/09/2015
5.91
 1,504,560 5.77 5.91 5.63 19,000 0 0.2
09/09/2015
5.77
 1,395,610 5.67 5.82 5.67 0 0 0
08/09/2015
5.67
 731,020 5.63 5.67 5.53 0 0 0
07/09/2015
5.63
 467,180 5.67 5.72 5.58 0 0 0
04/09/2015
5.67
 1,339,330 5.58 5.77 5.53 0 0 0
03/09/2015
5.58
 734,080 5.63 5.63 5.39 0 500 -0.0
01/09/2015
5.63
 764,080 5.72 5.72 5.53 0 0 0
31/08/2015
5.72
 676,740 5.72 5.82 5.53 0 0 0
28/08/2015
5.72
 1,083,180 5.39 5.72 5.48 0 0 0
27/08/2015
5.39
 1,221,820 5.05 5.39 5.15 140 0 0.0
26/08/2015
5.05
 330,990 4.96 5.15 4.96 10,000 0 0.1
25/08/2015
4.96
 383,320 4.86 4.96 4.77 10,000 0 0.1
24/08/2015
4.86
 566,110 5.20 5.20 4.86 0 0 0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 3%
Quyền mua cổ phiếu: 10000/4903 Giá: 10 (Volume + 49.03%, Ratio=0.49)
21/08/2015
5.20
 710,860 5.03 5.20 4.82 0 0 0
20/08/2015
5.02
 680,900 5.30 5.30 5.02 0 0 0
19/08/2015
5.30
 633,180 5.30 5.34 5.16 0 0 0
18/08/2015
5.30
 289,620 5.21 5.39 5.21 0 0 0
17/08/2015
5.21
 340,160 5.39 5.48 5.16 0 0 0
14/08/2015
5.39
 443,200 5.25 5.39 5.21 0 0 0
13/08/2015
5.25
 393,080 5.43 5.43 5.21 0 0 0
12/08/2015
5.43
 611,160 5.57 5.57 5.25 0 16,000 -0.2
11/08/2015
5.57
 514,360 5.57 5.66 5.43 0 0 0
10/08/2015
5.57
 464,970 5.70 5.79 5.57 0 0 0
07/08/2015
5.70
 626,130 5.84 5.84 5.66 0 5,000 -0.1
06/08/2015
5.84
 980,480 5.97 6.07 5.79 0 0 0
05/08/2015
5.97
 527,760 5.97 6.02 5.88 0 0 0
04/08/2015
5.97
 717,840 5.88 6.16 5.93 5,000 0 0.1
03/08/2015
5.88
 715,910 5.70 5.88 5.66 0 200 -0.0
31/07/2015
5.70
 1,143,890 5.57 5.93 5.57 2,801,454 0 35.6
30/07/2015
5.57
 315,990 5.61 5.66 5.57 0 0 0
29/07/2015
5.61
 455,510 5.70 5.79 5.61 10,000 1,000 0.1
28/07/2015
5.70
 243,610 5.84 5.93 5.70 0 0 0
27/07/2015
5.84
 1,207,230 5.61 5.84 5.61 400,000 900 5.1
24/07/2015
5.61
 766,040 5.75 5.75 5.57 0 100 -0.0
23/07/2015
5.75
 366,410 5.84 5.88 5.70 150,000 0 1.9
22/07/2015
5.84
 1,016,860 5.66 5.88 5.61 210,000 0 2.7
21/07/2015
5.66
 1,179,530 5.39 5.66 5.34 301,000 0 3.7
20/07/2015
5.39
 194,120 5.34 5.43 5.25 0 0 0
17/07/2015
5.34
 166,340 5.11 5.34 5.07 0 0 0
16/07/2015
5.11
 293,110 5.21 5.30 5.02 0 0 0
15/07/2015
5.21
 197,870 5.34 5.43 5.21 0 0 0
14/07/2015
5.34
 251,620 5.30 5.43 5.25 0 0 0
13/07/2015
5.30
 256,470 5.48 5.52 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |