Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2019	5.71	722,620	5.69	5.79	5.68	1,000	0	0.0
10/04/2019	5.69	950,310	5.52	5.70	5.45	0	0	0
09/04/2019	5.52	255,820	5.53	5.53	5.41	0	0	0
08/04/2019	5.53	556,300	5.53	5.53	5.40	10,000	0	0.1
05/04/2019	5.53	512,840	5.58	5.63	5.43	50	0	0.0
04/04/2019	5.58	1,282,550	5.23	5.58	5.20	403,090	0	3.3
03/04/2019	5.23	524,630	5.21	5.28	5.21	0	0	0
02/04/2019	5.21	500,290	5.29	5.32	5.21	18,800	0	0.1
01/04/2019	5.29	659,940	5.18	5.33	5.19	108,510	0	0.9
29/03/2019: Cổ tức tiền mặt tỉ lệ: 3%
29/03/2019	5.18	647,980	5.13	5.32	5.13	0	0	0
28/03/2019	5.13	877,050	5.13	5.17	5.07	0	0	0
27/03/2019	5.13	848,860	5.13	5.19	5.01	0	0	0
26/03/2019	5.13	689,660	5.13	5.19	5.01	0	0	0
25/03/2019	5.13	959,800	5.13	5.19	5.01	0	0	0
22/03/2019	5.13	890,050	5.04	5.13	5.03	0	1,300	-0.0
21/03/2019	5.04	842,850	5.39	5.39	5.04	0	0	0
20/03/2019	5.39	1,077,610	5.40	5.40	5.26	0	0	0
19/03/2019	5.40	1,328,380	5.19	5.40	5.01	0	0	0
18/03/2019	5.19	905,340	5.13	5.22	5.13	0	0	0
15/03/2019	5.13	333,300	5.22	5.22	5.13	0	0	0
14/03/2019	5.22	596,550	5.22	5.22	5.14	0	0	0
13/03/2019	5.22	410,750	5.24	5.29	5.11	0	0	0
12/03/2019	5.24	431,040	5.26	5.26	5.13	0	0	0
11/03/2019	5.26	543,670	5.26	5.26	5.10	0	0	0
08/03/2019	5.26	299,140	5.31	5.31	5.13	0	0	0
07/03/2019	5.31	563,620	5.38	5.38	5.22	0	0	0
06/03/2019	5.38	1,091,610	5.35	5.38	5.01	0	0	0
05/03/2019	5.35	309,480	5.37	5.37	5.20	0	0	0
04/03/2019	5.37	1,010,930	5.37	5.37	5.04	0	278,960	-2.3
01/03/2019	5.37	803,330	5.38	5.42	5.20	0	0	0
28/02/2019	5.38	195,410	5.46	5.46	5.23	0	0	0
27/02/2019	5.46	289,380	5.38	5.46	5.13	0	110,330	-0.9
26/02/2019	5.38	723,540	5.44	5.44	5.28	0	0	0
25/02/2019	5.44	571,140	5.51	5.51	5.30	0	0	0
22/02/2019	5.51	1,215,640	5.49	5.51	5.11	0	16,750	-0.1
21/02/2019	5.49	513,780	5.56	5.62	5.35	0	0	0
20/02/2019	5.56	548,640	5.57	5.58	5.27	0	26,140	-0.2
19/02/2019	5.57	438,300	5.62	5.62	5.39	0	28,340	-0.2
18/02/2019	5.62	710,360	5.63	5.70	5.33	0	128,220	-1.1
15/02/2019	5.63	397,620	5.64	5.69	5.52	5,000	250	0.0
14/02/2019	5.64	298,070	5.36	5.65	5.20	0	27,740	-0.2
13/02/2019	5.36	430,250	5.26	5.36	4.98	222,050	14,850	1.7
12/02/2019	5.26	335,650	5.14	5.28	5.13	53,800	62,690	-0.1
11/02/2019	5.14	347,650	4.84	5.14	4.92	31,520	40,500	-0.1
01/02/2019	4.84	298,550	4.75	4.86	4.72	34,280	0	0.3
31/01/2019	4.75	420,960	4.67	4.78	4.62	83,110	0	0.6
30/01/2019	4.67	327,030	4.56	4.67	4.56	34,760	31,940	0.0
29/01/2019	4.56	1,020,010	4.43	4.56	4.17	43,760	0	0.3
28/01/2019	4.43	1,111,430	4.46	4.46	4.18	0	0	0
25/01/2019	4.46	166,220	4.41	4.46	4.36	0	0	0
24/01/2019	4.41	141,210	4.40	4.42	4.40	800	0	0.0
23/01/2019	4.40	237,100	4.36	4.42	4.24	600	0	0.0
22/01/2019	4.36	285,010	4.30	4.38	4.24	0	0	0
21/01/2019	4.30	137,510	4.27	4.34	4.18	0	0	0
18/01/2019	4.27	570,110	4.25	4.29	4.20	0	0	0
17/01/2019	4.25	584,630	4.28	4.28	4.22	0	0	0
16/01/2019	4.28	136,820	4.29	4.34	4.17	0	0	0
15/01/2019	4.29	751,350	4.18	4.29	4.09	0	0	0
14/01/2019	4.18	789,840	4.17	4.22	4.06	0	0	0
11/01/2019	4.17	898,210	4.17	4.20	4.06	0	100	-0.0
10/01/2019	4.17	678,040	4.07	4.24	4.07	0	0	0
09/01/2019	4.07	669,450	4.16	4.17	4.07	0	0	0
08/01/2019	4.16	848,870	4.16	4.23	4.11	0	0	0
07/01/2019	4.16	982,230	4.06	4.24	3.98	0	0	0
04/01/2019	4.06	2,040,160	4.08	4.08	3.91	0	0	0
03/01/2019	4.08	1,079,920	4.08	4.22	3.99	0	0	0
02/01/2019	4.08	1,639,150	4.24	4.27	3.99	0	0	0
28/12/2018	4.24	1,615,360	4.25	4.33	4.04	0	5,000	-0.0
27/12/2018	4.25	1,058,750	4.22	4.27	4.06	0	0	0
26/12/2018	4.22	1,500,770	4.25	4.28	3.98	0	0	0
25/12/2018	4.25	419,380	4.24	4.29	4.11	0	0	0
24/12/2018	4.24	521,950	4.19	4.35	4.19	0	0	0
21/12/2018	4.19	1,775,720	4.42	4.42	4.17	0	900	-0.0
20/12/2018	4.42	777,840	4.43	4.43	4.31	0	0	0
19/12/2018	4.43	1,054,810	4.40	4.43	4.30	0	0	0
18/12/2018	4.40	1,137,830	4.36	4.42	4.13	0	0	0
17/12/2018	4.36	545,640	4.33	4.36	4.32	0	0	0
14/12/2018	4.33	1,369,970	4.29	4.36	4.04	0	0	0
13/12/2018	4.29	755,700	4.20	4.30	4.20	7,000	0	0.0
12/12/2018	4.20	970,830	4.17	4.23	4.02	0	0	0
11/12/2018	4.17	1,169,020	4.00	4.17	4.00	0	0	0
10/12/2018	4.00	880,900	4.04	4.04	4.00	0	0	0
07/12/2018	4.04	341,570	4.02	4.06	3.99	0	0	0
06/12/2018	4.02	311,440	4.00	4.03	4.00	0	0	0
05/12/2018	4.00	349,360	4.07	4.07	4.00	0	0	0
04/12/2018	4.07	373,240	4.08	4.08	3.98	0	0	0
03/12/2018	4.08	427,530	3.98	4.09	3.99	0	0	0
30/11/2018	3.98	251,490	4.00	4.04	3.98	0	0	0
29/11/2018	4.00	205,190	4.09	4.10	3.93	0	0	0
28/11/2018	4.09	1,159,490	3.88	4.11	3.88	0	0	0
27/11/2018	3.88	516,060	4.04	4.04	3.88	0	0	0
26/11/2018	4.04	1,280,180	4.03	4.05	3.75	0	0	0
23/11/2018	4.03	384,610	3.94	4.06	3.94	0	0	0
22/11/2018	3.94	658,640	4.03	4.17	3.85	0	0	0
21/11/2018	4.03	37,410	3.98	4.04	3.91	0	0	0
20/11/2018	3.98	55,330	3.93	3.98	3.91	0	0	0
19/11/2018	3.93	170,470	3.91	4.01	3.91	0	0	0
16/11/2018	3.91	536,270	4.08	4.17	3.85	0	0	0
15/11/2018	4.08	165,200	3.88	4.15	3.91	0	0	0
14/11/2018	3.88	388,890	4.16	4.20	3.88	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.60	-4.11%	9,345,200	-246,400	-3.5	13.80 14.80 13.90
2 tháng (2025-12-01)	-0.60	-4.11%	20,003,100	106,000	2.5	13.80 18.05 13.90
3 tháng (2025-10-30)	-0.40	-2.78%	30,876,800	98,100	2.4	13.80 18.05 13.90
6 tháng (2025-08-01)	-0.80	-5.41%	53,851,500	-99,000	-0.4	13.80 18.05 13.90
12 tháng (2025-02-03)	-0.48	-3.29%	102,155,500	-12,792	0.9	13.71 18.05 13.90
24 tháng (2024-02-15)	1.19	9.29%	199,141,000	349,493	6.5	12.81 18.05 13.90
36 tháng (2023-02-13)	0.48	3.52%	292,719,700	193,193	4.1	12.24 18.05 13.90
60 tháng (2021-02-23)	5.02	55.93%	695,530,800	-298,379	-7.1	8.66 24.05 13.90

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH