Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	14.10	352,900	14.10	14.20	14	0	900	-0.0
04/09/2025	14.40	331,100	14.30	14.40	14.05	1,900	800	0.0
03/09/2025	14.55	347,700	13.90	14.55	13.90	0	2,800	-0.0
29/08/2025	14	331,500	14	14	13.55	800	15,600	-0.2
28/08/2025	14	474,000	14.05	14.05	14	200	1,200	0
27/08/2025	14.25	242,700	13.95	14.25	13.95	0	10,100	-0.1
26/08/2025	14.25	328,600	14.75	14.75	13.90	3,900	21,600	-0.2
25/08/2025	14.30	396,000	15	15	13.95	2,000	29,200	-0.4
22/08/2025	14.30	363,600	14.35	14.40	14	1,400	12,300	-0.2
21/08/2025	14.45	344,700	14.40	14.45	14.30	0	11,400	-0.2
20/08/2025	14.30	570,600	14.40	14.50	14.30	400	16,000	-0.2
19/08/2025	14.50	442,800	14.55	14.55	14.40	0	6,000	-0.1
18/08/2025	14.70	208,500	14.55	14.70	14.35	0	4,600	-0.1
15/08/2025	14.50	123,700	14.70	14.70	14.50	0	12,300	-0.2
14/08/2025	14.75	345,500	14.70	14.90	14.65	1,800	10,100	-0.1
13/08/2025	14.80	118,900	14.95	15	14.80	7,600	3,300	0.1
12/08/2025	15.10	215,500	14.95	15.10	14.85	7,900	4,700	0.0
11/08/2025	15.20	402,300	14.85	15.20	14.80	13,700	1,600	0.2
08/08/2025	14.90	273,900	14.95	14.95	14.80	6,400	2,000	0.1
07/08/2025	14.95	648,500	14.80	14.95	14.80	7,200	8,400	-0.0
06/08/2025	14.95	431,000	14.75	14.95	14.70	2,600	9,200	-0.1
05/08/2025	14.95	475,300	14.75	15	14.65	10,600	7,700	0.0
04/08/2025	14.80	436,000	14.70	14.80	14.65	6,600	0	0.1
01/08/2025	14.80	256,600	14.90	14.95	14.75	0	3,600	-0.1
31/07/2025	14.90	239,800	15.45	15.45	14.85	0	8,300	-0.1
30/07/2025	15.40	177,600	15.70	15.70	14.65	3,200	36,000	-0.5
29/07/2025	14.90	320,400	15.20	15.30	14.90	32,200	25,300	0.1
28/07/2025	15.30	487,300	15	15.40	15	15,200	7,700	0.1
25/07/2025	15	370,200	15	15.15	14.95	9,700	11,400	-0.0
24/07/2025	15	305,800	15.10	15.20	15	22,600	9,300	0.2
23/07/2025	15.15	221,200	15.15	15.40	15.15	28,100	4,100	0.4
22/07/2025	15.50	284,500	15.10	15.50	15.10	5,900	0	0.1
21/07/2025	15.50	193,500	16.55	16.55	15	73,100	25,900	0.7
18/07/2025	15.75	350,300	14.80	15.75	14.80	78,600	6,900	1.1
17/07/2025	14.80	755,800	14.25	14.90	14.25	42,000	0	0.6
16/07/2025	14.15	716,300	14.10	14.15	14.10	29,800	0	0.4
15/07/2025	14.10	406,500	14.05	14.10	14.05	6,700	4,000	0.0
14/07/2025	14.10	693,500	14	14.35	13.95	9,200	900	0.1
11/07/2025	14	448,600	13.95	14	13.95	0	0	0
10/07/2025	14	324,500	13.90	14	13.90	0	3,500	0
09/07/2025	14	757,700	13.85	14	13.85	1,200	2,900	0
08/07/2025	14	519,200	13.95	14	13.80	0	6,900	-0.1
07/07/2025	14	735,700	14	14	13.75	0	15,300	-0.2
04/07/2025	14	288,100	14.45	14.45	13.65	0	28,500	-0.4
03/07/2025	13.95	185,700	14.50	14.50	13.90	0	5,700	-0.1
02/07/2025	14.05	359,100	14.45	14.45	13.85	0	13,300	-0.2
01/07/2025	14.15	347,500	14.20	14.20	14.10	0	7,800	-0.1
30/06/2025	14.60	405,300	14.30	14.60	14.05	0	5,700	-0.1
27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
27/06/2025	14.50	408,400	14.45	14.50	13.90	0	42,200	-0.6
26/06/2025	13.90	333,800	13.86	13.90	13.76	0	3,700	-0.1
25/06/2025	14	467,700	13.90	14	13.76	0	6,100	-0.1
24/06/2025	14.05	657,300	14.14	14.14	13.76	0	11,100	-0.2
23/06/2025	13.90	482,800	13.86	13.90	13.86	0	5,000	-0.1
20/06/2025	14.05	308,600	14.10	14.24	14.05	4,500	1,200	0.0
19/06/2025	14.29	406,200	14.29	14.33	14.29	4,900	0	0.1
18/06/2025	14.76	572,500	13.86	14.76	13.86	22,100	0	0.3
17/06/2025	13.86	667,500	13.76	13.86	13.76	33,200	0	0.5
16/06/2025	13.81	382,500	13.86	13.86	13.71	2,500	0	0.0
13/06/2025	13.86	312,900	13.71	13.86	13.71	0	0	0
12/06/2025	13.71	219,400	13.76	13.76	13.71	0	0	0
11/06/2025	13.76	302,400	13.76	13.76	13.71	0	0	0
10/06/2025	13.76	246,100	13.76	13.76	13.71	2,000	0	0.0
09/06/2025	13.76	202,200	13.81	13.81	13.71	200	0	0.0
06/06/2025	13.76	365,500	13.71	13.76	13.71	500	0	0.0
05/06/2025	13.71	250,800	13.71	13.76	13.71	0	0	0
04/06/2025	13.76	601,000	13.71	13.76	13.71	0	0	0
03/06/2025	13.76	698,100	13.71	13.76	13.71	1,000	0	0.0
02/06/2025	13.76	714,900	13.71	13.76	13.71	2,800	0	0.0
30/05/2025	13.76	102,700	13.71	13.76	13.71	300	0	0.0
29/05/2025	13.81	234,800	13.71	13.81	13.71	200	0	0.0
28/05/2025	13.76	107,000	13.76	13.76	13.71	1,600	0	0.0
27/05/2025	13.76	230,200	13.76	13.76	13.71	7,600	0	0.1
26/05/2025	13.76	306,500	13.71	13.76	13.67	2,500	2,100	0.0
23/05/2025	13.76	225,100	13.71	13.76	13.71	3,500	0	0.1
22/05/2025	13.76	223,700	13.76	13.76	13.76	1,400	0	0
21/05/2025	13.81	351,500	13.71	13.81	13.71	100	0	0.0
20/05/2025	13.76	658,500	13.81	13.81	13.71	100	0	0.0
19/05/2025	13.81	320,200	13.76	13.81	13.76	0	0	0
16/05/2025	13.81	459,000	13.76	13.81	13.76	0	0	0
15/05/2025	13.76	461,600	13.76	13.76	13.71	0	0	0
14/05/2025	13.76	237,600	13.81	13.81	13.76	800	0	0
13/05/2025	13.81	266,000	13.76	13.81	13.76	0	0	0
12/05/2025	13.81	1,151,600	13.76	13.81	13.76	0	0	0
09/05/2025	13.81	693,400	13.76	13.81	13.62	2,000	0	0
08/05/2025	13.71	280,100	13.71	13.71	13.71	0	0	0
07/05/2025	13.81	523,300	13.81	13.90	13.81	4,600	0	0
06/05/2025	13.76	278,800	13.76	13.81	13.76	0	0	0
05/05/2025	13.81	503,700	13.67	13.81	13.62	100	0	0
29/04/2025	13.81	102,600	13.76	13.81	13.71	0	0	0
28/04/2025	13.81	100,300	13.81	13.81	13.81	0	0	0
25/04/2025	13.81	102,300	13.62	13.81	13.62	0	0	0
24/04/2025	13.81	102,600	13.81	13.86	13.81	0	0	0
23/04/2025	13.81	73,300	13.81	13.86	13.81	0	0	0
22/04/2025	13.86	112,400	13.86	13.86	13.71	0	500	-0.0
21/04/2025	13.81	1,195,500	13.81	13.86	13.81	0	0	0
18/04/2025	13.95	417,600	13.81	13.95	13.81	0	0	0
17/04/2025	13.95	517,800	13.81	13.95	13.81	0	0	0
16/04/2025	13.95	715,500	13.81	14	13.81	0	0	0
15/04/2025	14	680,700	13.90	14	13.86	0	0	0
14/04/2025	14.05	313,100	14	14.05	13.76	0	1,200	-0.0

Page:
1
2
3
>>

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)	-0.55	-3.77%	8,897,200	-237,500	-3.3	13.80 14.80 14
2 tháng (2025-11-28)	-0.55	-3.77%	19,948,700	114,900	2.6	13.80 18.05 14
3 tháng (2025-10-29)	-0.50	-3.44%	30,802,900	103,900	2.4	13.80 18.05 14
6 tháng (2025-07-31)	-0.85	-5.70%	53,643,300	-98,400	-0.4	13.80 18.05 14
12 tháng (2025-02-03)	-0.43	-2.94%	101,707,500	-3,892	1.1	13.71 18.05 14
24 tháng (2024-02-07)	1.10	8.47%	198,767,900	357,093	6.6	12.81 18.05 14
36 tháng (2023-02-13)	0.53	3.89%	292,271,700	202,093	4.2	12.24 18.05 14
60 tháng (2021-02-22)	5.19	58.61%	695,783,900	-283,679	-6.9	8.66 24.05 14

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH