Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	14.05	103,500	14.48	14.48	13.76	0	600	-0.0
10/04/2025	14.24	116,100	13.86	14.76	13.86	0	10,600	-0.2
09/04/2025	13.81	110,000	13.62	13.81	13.33	0	22,200	-0.3
08/04/2025	13.86	338,700	13.95	13.95	13.52	500	7,100	-0.1
04/04/2025	14.24	181,900	13.57	14.24	13.52	0	4,100	-0.1
03/04/2025	13.81	192,600	13.81	13.86	13.48	0	1,400	-0.0
02/04/2025	13.81	236,500	14	14.05	13.71	0	5,900	-0.1
01/04/2025	14.24	439,100	14.19	14.81	14.19	1,300	800	0.0
31/03/2025	14.95	164,400	15.05	15.05	14.38	7,400	200	0.1
28/03/2025	15.05	228,200	14.43	15.05	14.43	2,800	0	0.0
27/03/2025	14.43	343,800	14	14.57	14	8,200	700	0.1
26/03/2025	13.95	1,403,700	13.90	13.95	13.90	0	0	0
25/03/2025	13.95	1,110,600	13.86	13.95	13.86	0	0	0
24/03/2025	14	912,500	13.86	14	13.86	6,300	6,900	-0.0
21/03/2025	14	504,200	14.29	14.29	13.86	0	0	0
20/03/2025	14	406,900	13.81	14	13.81	0	2,200	-0.0
19/03/2025	13.90	398,300	13.81	13.90	13.81	0	8,900	-0.1
18/03/2025	13.90	241,700	13.90	14	13.90	0	4,400	-0.1
17/03/2025	14	603,500	14.10	14.10	14	0	8,800	-0.1
14/03/2025	14.10	136,100	14.14	14.14	14	0	5,100	-0.1
13/03/2025	14.10	144,100	14.10	14.14	14.10	0	700	-0.0
12/03/2025	14.19	166,200	14.14	14.19	14.05	0	3,900	-0.1
11/03/2025	14.14	208,800	14.14	14.14	14.10	0	4,000	-0.1
10/03/2025	14.14	248,800	14.33	14.38	14.14	3,900	13,500	-0.1
07/03/2025	14.33	212,200	14.29	14.33	14.29	2,700	6,400	-0.1
06/03/2025	14.19	214,500	14.24	14.29	14.19	0	0	0
05/03/2025	14.24	252,800	14.38	14.38	14.24	3,900	0	0.1
04/03/2025	14.38	433,000	14.38	14.43	14.38	3,800	0	0.1
03/03/2025	14.38	201,200	14.38	14.38	14.38	0	0	0
28/02/2025	14.38	211,600	14.52	14.62	14.38	0	0	0
27/02/2025	14.52	213,700	14.38	14.52	14.38	2,300	0	0.0
26/02/2025	14.38	201,700	14.38	14.43	14.38	2,800	0	0.0
25/02/2025	14.43	336,200	14.52	14.52	14.43	200	0	0.0
24/02/2025	14.48	213,400	14.38	14.57	14.38	2,700	0	0.0
21/02/2025	14.38	210,700	14.38	14.62	14.29	7,500	0	0.1
20/02/2025	14.43	201,000	14.38	14.43	14.38	1,800	0	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 (2025-11-04)	-0.40	-2.67%	10,820,100	19,100	0.3	14.20 15 14.75
2 tháng (2025-10-06)	0.25	1.74%	18,253,700	-13,600	-0.2	14 15 14.75
3 tháng (2025-09-05)	0.50	3.55%	27,469,500	-68,900	-1.0	14 15 14.75
6 tháng (2025-06-09)	0.84	6.09%	51,442,900	-60,200	-0.5	13.71 15.75 14.75
12 tháng (2024-12-09)	0.60	4.29%	99,705,200	135,708	2.3	13.71 16.19 14.75
24 tháng (2023-12-15)	1.55	11.90%	195,726,500	125,993	2.5	12.81 16.19 14.75
36 tháng (2022-12-20)	0.55	3.93%	301,611,300	131,781	4.0	12.24 16.19 14.75
60 tháng (2020-12-30)	7.22	97.96%	701,457,630	-153,499	-7.0	7.38 24.05 14.75

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH