Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	4.09	200,790	4.11	4.14	4.09	0	0	0
19/01/2018	4.11	303,290	4.11	4.16	4.11	2,750	14,620	-0.1
18/01/2018	4.11	173,620	4.13	4.14	4.09	0	22,190	-0.2
17/01/2018	4.13	363,960	4.18	4.18	4.13	0	2,000	-0.0
16/01/2018	4.18	267,390	4.24	4.25	4.14	0	16,320	-0.1
15/01/2018	4.24	236,310	4.20	4.27	4.20	0	0	0
12/01/2018	4.20	455,480	4.24	4.30	4.20	0	5,000	-0.0
11/01/2018	4.24	377,350	4.18	4.25	4.18	0	10,000	-0.1
10/01/2018	4.18	364,240	4.14	4.30	4.14	1,100	0	0.0
09/01/2018	4.14	311,750	4.15	4.16	4.12	0	9,240	-0.1
08/01/2018	4.15	196,110	4.16	4.19	4.14	0	0	0
05/01/2018	4.16	164,310	4.21	4.21	4.16	0	0	0
04/01/2018	4.21	574,980	4.20	4.21	4.14	0	2,070	-0.0
03/01/2018	4.20	473,850	4.20	4.21	4.16	0	0	0
02/01/2018	4.20	501,040	4.14	4.36	4.14	0	25,000	-0.2
29/12/2017	4.14	444,990	4.14	4.14	4.09	0	0	0
28/12/2017	4.14	267,850	4.14	4.16	4.10	0	0	0
27/12/2017	4.14	749,450	4.11	4.16	4.09	0	0	0
26/12/2017	4.11	213,950	4.11	4.14	4.09	0	0	0
25/12/2017	4.11	160,440	4.14	4.14	4.11	0	0	0
22/12/2017	4.14	194,560	4.15	4.17	4.13	0	0	0
21/12/2017	4.15	307,720	4.13	4.17	4.11	0	0	0
20/12/2017	4.13	225,410	4.16	4.17	4.11	0	0	0
19/12/2017	4.16	170,690	4.19	4.22	4.14	0	0	0
18/12/2017	4.19	493,780	4.11	4.22	4.18	0	0	0
15/12/2017	4.11	170,740	4.11	4.18	4.09	0	0	0
14/12/2017	4.11	675,600	4.08	4.17	4.07	0	0	0
13/12/2017	4.08	311,220	4.08	4.10	4.05	10,000	0	0.1
12/12/2017	4.08	602,540	4.09	4.11	4.04	10,000	0	0.1
11/12/2017	4.09	551,590	4.13	4.19	4.09	0	0	0
08/12/2017	4.13	374,680	4.18	4.19	4.13	0	0	0
07/12/2017	4.18	322,390	4.18	4.25	4.15	0	98,000	-0.7
06/12/2017	4.18	237,660	4.23	4.25	4.17	0	0	0
05/12/2017	4.23	521,250	4.20	4.34	4.17	10,000	0	0.1
04/12/2017	4.20	685,820	4.22	4.25	4.17	4,000	100,000	-0.7
01/12/2017	4.22	712,440	4.25	4.25	4.20	0	73,500	-0.5
30/11/2017	4.25	1,031,140	4.25	4.31	4.23	0	53,770	-0.4
29/11/2017	4.25	468,980	4.31	4.32	4.24	0	52,730	-0.4
28/11/2017	4.31	854,040	4.36	4.45	4.31	0	0	0
27/11/2017	4.36	794,140	4.24	4.41	4.24	0	0	0
24/11/2017	4.24	499,990	4.18	4.28	4.15	10,000	70,150	-0.4
23/11/2017	4.18	624,810	4.18	4.20	4.14	0	195,400	-1.4
22/11/2017	4.18	543,470	4.14	4.19	4.13	0	265,000	-1.9
21/11/2017	4.14	543,680	4.14	4.17	4.11	20,000	156,100	-1.0
20/11/2017	4.14	445,190	4.18	4.18	4.14	0	220,990	-1.6
17/11/2017	4.18	298,490	4.17	4.21	4.13	0	79,000	-0.6
16/11/2017	4.17	1,084,090	4.18	4.20	4.08	3,430	871,960	-6.3
15/11/2017	4.18	494,220	4.10	4.22	4.09	0	141,000	-1.0
14/11/2017	4.10	537,180	4.17	4.17	4.09	0	130,100	-0.9
13/11/2017	4.17	410,440	4.19	4.22	4.11	0	116,070	-0.9
10/11/2017	4.19	312,100	4.19	4.22	4.14	20,000	93,240	-0.5
09/11/2017	4.19	220,200	4.20	4.20	4.16	410	60,000	-0.4
08/11/2017	4.20	237,580	4.25	4.28	4.20	0	71,000	-0.5
07/11/2017	4.25	370,120	4.28	4.28	4.22	0	110,000	-0.8
06/11/2017	4.28	284,390	4.30	4.34	4.25	0	73,000	-0.5
03/11/2017	4.30	306,890	4.35	4.35	4.14	0	92,000	-0.7
02/11/2017	4.35	498,040	4.25	4.35	4.08	10,000	136,350	-0.9
01/11/2017	4.25	425,220	4.42	4.53	4.25	0	94,990	-0.7
31/10/2017	4.42	491,650	4.50	4.50	4.42	0	0	0
30/10/2017	4.50	316,420	4.54	4.58	4.48	52,000	0	0.4
27/10/2017	4.54	411,290	4.51	4.54	4.44	0	0	0
26/10/2017	4.51	605,020	4.52	4.52	4.43	0	0	0
25/10/2017	4.52	736,560	4.59	4.59	4.45	190	0	0.0
24/10/2017	4.59	713,630	4.54	4.64	4.42	10	3,650	-0.0
23/10/2017	4.54	604,950	4.74	4.74	4.54	0	0	0
20/10/2017	4.74	1,350,570	4.74	4.76	4.72	0	0	0
19/10/2017	4.74	903,730	4.71	4.77	4.68	0	4,200	-0.0
18/10/2017	4.71	454,020	4.72	4.77	4.68	0	0	0
17/10/2017	4.72	856,030	4.75	4.75	4.68	3,650	0	0.0
16/10/2017	4.75	614,550	4.76	4.77	4.72	13,100	0	0.1
13/10/2017	4.76	1,124,320	4.84	4.88	4.74	0	0	0
12/10/2017	4.84	2,496,040	4.60	4.86	4.62	0	0	0
11/10/2017	4.60	478,120	4.56	4.61	4.57	0	0	0
10/10/2017	4.56	800,060	4.54	4.56	4.51	0	0	0
09/10/2017	4.54	422,200	4.55	4.59	4.46	20,010	0	0.2
06/10/2017	4.55	396,730	4.59	4.62	4.55	0	0	0
05/10/2017	4.59	981,020	4.58	4.68	4.56	0	0	0
04/10/2017	4.58	697,800	4.41	4.58	4.39	0	0	0
03/10/2017	4.41	531,610	4.39	4.45	4.38	0	0	0
02/10/2017	4.39	475,100	4.39	4.42	4.38	0	0	0
29/09/2017	4.39	384,970	4.38	4.39	4.37	600	0	0.0
28/09/2017	4.38	287,440	4.38	4.41	4.34	0	0	0
27/09/2017	4.38	311,760	4.38	4.41	4.38	0	0	0
26/09/2017	4.38	459,210	4.37	4.41	4.37	14,000	10,000	0.0
25/09/2017	4.37	360,640	4.37	4.42	4.37	0	200	-0.0
22/09/2017	4.37	644,900	4.37	4.39	4.35	0	70	-0.0
21/09/2017	4.37	552,650	4.42	4.46	4.37	0	0	0
20/09/2017	4.42	471,920	4.43	4.48	4.39	10	0	0
19/09/2017	4.43	642,690	4.40	4.47	4.40	10	0	0
18/09/2017	4.40	372,500	4.32	4.41	4.32	5,000	0	0.0
15/09/2017: Cổ tức tiền mặt tỉ lệ: 2% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
15/09/2017	4.32	322,850	4.29	4.47	4.32	0	0	0
14/09/2017	4.29	229,750	4.31	4.35	4.27	0	0	0
13/09/2017	4.31	572,480	4.30	4.31	4.21	0	0	0
12/09/2017	4.30	267,050	4.30	4.31	4.27	0	0	0
11/09/2017	4.30	370,650	4.31	4.36	4.27	0	0	0
08/09/2017	4.31	235,070	4.32	4.34	4.30	10,000	0	0.1
07/09/2017	4.32	451,950	4.32	4.35	4.27	0	262,160	-2.1
06/09/2017	4.32	226,600	4.37	4.37	4.31	5,780	500	0.0
05/09/2017	4.37	324,270	4.29	4.37	4.26	0	0	0
01/09/2017	4.29	492,480	4.30	4.32	4.24	0	11,000	-0.1

Page:
<<
20
21
22
>>

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