Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/10/2015	6.31	1,171,230	6.36	6.45	6.22	33,450	0	0.5
19/10/2015	6.36	1,189,430	6.58	6.58	6.36	20,880	0	0.3
16/10/2015	6.58	1,930,840	6.40	6.58	6.36	27,260	0	0.4
15/10/2015	6.40	1,268,560	6.45	6.49	6.36	10,000	0	0.1
14/10/2015	6.45	2,868,870	6.18	6.45	6.13	10,000	0	0.1
13/10/2015	6.18	1,487,090	6.09	6.22	5.95	10,000	0	0.1
12/10/2015	6.09	1,293,340	6.04	6.18	5.95	0	0	0
09/10/2015	6.04	1,978,460	6.18	6.27	5.99	21,000	0	0.3
08/10/2015	6.18	2,556,500	5.81	6.18	5.77	0	0	0
07/10/2015	5.81	1,368,690	5.81	5.90	5.72	0	0	0
06/10/2015	5.81	1,838,290	5.77	5.90	5.77	0	0	0
05/10/2015	5.77	1,442,530	5.72	5.86	5.72	12,500	0	0.2
02/10/2015	5.72	908,500	5.63	5.77	5.63	1,800	1,380	0.0
01/10/2015	5.63	983,970	5.90	5.90	5.63	0	0	0
30/09/2015	5.90	978,270	5.95	6.04	5.86	0	0	0
29/09/2015	5.95	2,091,020	6.09	6.13	5.68	0	0	0
28/09/2015	6.09	2,093,900	5.95	6.18	5.90	0	0	0
25/09/2015	5.95	1,202,060	5.99	6.04	5.81	0	0	0
24/09/2015	5.99	1,592,270	5.86	6.04	5.86	0	10,000	-0.1
23/09/2015	5.86	835,510	5.95	6.04	5.81	0	0	0
22/09/2015	5.95	1,007,210	6.04	6.09	5.86	0	0	0
21/09/2015	6.04	2,456,560	5.72	6.09	5.72	0	0	0
18/09/2015	5.72	826,940	5.86	5.95	5.72	0	0	0
17/09/2015	5.86	1,851,300	5.68	5.90	5.63	5,380	0	0.1
16/09/2015	5.68	2,573,350	5.31	5.68	5.31	0	0	0
15/09/2015	5.31	712,070	5.45	5.45	5.31	0	0	0
14/09/2015	5.45	1,025,990	5.54	5.54	5.31	0	0	0
11/09/2015	5.54	982,590	5.63	5.77	5.54	0	0	0
10/09/2015	5.63	1,504,560	5.49	5.63	5.36	19,000	0	0.2
09/09/2015	5.49	1,395,610	5.40	5.54	5.40	0	0	0
08/09/2015	5.40	731,020	5.36	5.40	5.27	0	0	0
07/09/2015	5.36	467,180	5.40	5.45	5.31	0	0	0
04/09/2015	5.40	1,339,330	5.31	5.49	5.27	0	0	0
03/09/2015	5.31	734,080	5.36	5.36	5.13	0	500	-0.0
01/09/2015	5.36	764,080	5.45	5.45	5.27	0	0	0
31/08/2015	5.45	676,740	5.45	5.54	5.27	0	0	0
28/08/2015	5.45	1,083,180	5.13	5.45	5.22	0	0	0
27/08/2015	5.13	1,221,820	4.81	5.13	4.90	140	0	0.0
26/08/2015	4.81	330,990	4.72	4.90	4.72	10,000	0	0.1
25/08/2015	4.72	383,320	4.63	4.72	4.54	10,000	0	0.1
24/08/2015	4.63	566,110	4.95	4.95	4.63	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	4.95	710,860	4.79	4.95	4.59	0	0	0
20/08/2015	4.78	680,900	5.04	5.04	4.78	0	0	0
19/08/2015	5.04	633,180	5.04	5.09	4.91	0	0	0
18/08/2015	5.04	289,620	4.96	5.13	4.96	0	0	0
17/08/2015	4.96	340,160	5.13	5.22	4.91	0	0	0
14/08/2015	5.13	443,200	5.00	5.13	4.96	0	0	0
13/08/2015	5.00	393,080	5.17	5.17	4.96	0	0	0
12/08/2015	5.17	611,160	5.30	5.30	5.00	0	16,000	-0.2
11/08/2015	5.30	514,360	5.30	5.39	5.17	0	0	0
10/08/2015	5.30	464,970	5.43	5.52	5.30	0	0	0
07/08/2015	5.43	626,130	5.56	5.56	5.39	0	5,000	-0.1
06/08/2015	5.56	980,480	5.69	5.78	5.52	0	0	0
05/08/2015	5.69	527,760	5.69	5.73	5.60	0	0	0
04/08/2015	5.69	717,840	5.60	5.86	5.65	5,000	0	0.1
03/08/2015	5.60	715,910	5.43	5.60	5.39	0	200	-0.0
31/07/2015	5.43	1,143,890	5.30	5.65	5.30	2,801,454	0	35.6
30/07/2015	5.30	315,990	5.35	5.39	5.30	0	0	0
29/07/2015	5.35	455,510	5.43	5.52	5.35	10,000	1,000	0.1
28/07/2015	5.43	243,610	5.56	5.65	5.43	0	0	0
27/07/2015	5.56	1,207,230	5.35	5.56	5.35	400,000	900	5.1
24/07/2015	5.35	766,040	5.47	5.47	5.30	0	100	-0.0
23/07/2015	5.47	366,410	5.56	5.60	5.43	150,000	0	1.9
22/07/2015	5.56	1,016,860	5.39	5.60	5.35	210,000	0	2.7
21/07/2015	5.39	1,179,530	5.13	5.39	5.09	301,000	0	3.7
20/07/2015	5.13	194,120	5.09	5.17	5.00	0	0	0
17/07/2015	5.09	166,340	4.87	5.09	4.83	0	0	0
16/07/2015	4.87	293,110	4.96	5.04	4.78	0	0	0
15/07/2015	4.96	197,870	5.09	5.17	4.96	0	0	0
14/07/2015	5.09	251,620	5.04	5.17	5.00	0	0	0
13/07/2015	5.04	256,470	5.22	5.26	5.04	0	0	0
10/07/2015	5.22	183,350	5.22	5.30	5.13	0	0	0
09/07/2015	5.22	297,910	5.22	5.22	5.09	0	0	0
08/07/2015	5.22	360,530	5.35	5.39	5.17	0	300	-0.0
07/07/2015	5.35	446,800	5.39	5.47	5.30	0	0	0
06/07/2015	5.39	872,150	5.04	5.39	5.13	300,000	0	3.7
03/07/2015	5.04	275,640	5.04	5.13	5.00	300	0	0.0
02/07/2015	5.04	494,710	4.83	5.04	4.74	0	6,000	-0.1
01/07/2015	4.83	1,543,150	5.13	5.13	4.78	0	14,500	-0.2
30/06/2015	5.13	1,039,640	5.47	5.47	5.13	0	15,000	-0.2
29/06/2015	5.47	402,270	5.26	5.52	5.26	13,000	0	0.2
26/06/2015	5.26	864,600	5.13	5.26	5.09	324,700	1,500	3.9
25/06/2015	5.13	1,095,700	5.17	5.30	5.00	15,900	0	0.2
24/06/2015	5.17	400,550	5.35	5.39	5.17	0	0	0
23/06/2015	5.35	322,920	5.47	5.52	5.35	0	0	0
22/06/2015	5.47	205,630	5.39	5.56	5.39	4,500	0	0.1
19/06/2015	5.39	429,210	5.35	5.56	5.26	0	0	0
18/06/2015	5.35	519,980	5.60	5.65	5.35	0	0	0
17/06/2015	5.60	502,820	5.78	5.78	5.52	0	0	0
16/06/2015	5.78	1,073,910	5.73	6.04	5.73	0	6,000	-0.1
15/06/2015	5.73	589,880	5.65	5.82	5.65	1,000	4,000	-0.0
12/06/2015	5.65	455,110	5.65	5.78	5.52	0	2,000	-0.0
11/06/2015	5.65	752,700	5.43	5.78	5.43	0	3,630	-0.0
10/06/2015	5.43	444,550	5.43	5.52	5.26	10,000	18,490	-0.1
09/06/2015	5.43	1,100,830	5.56	5.56	5.35	2,000	7,500	-0.1
08/06/2015	5.56	835,470	5.78	5.82	5.56	0	5,400	-0.1
05/06/2015	5.78	774,030	5.47	5.82	5.30	230	18,000	-0.2
04/06/2015	5.47	922,030	5.47	5.65	5.47	11,490	11,820	-0.0
03/06/2015	5.47	773,190	5.13	5.47	5.17	5,500	0	0.1
02/06/2015	5.13	1,095,770	5.09	5.22	4.91	30,000	0	0.4

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.10	-0.71%	8,967,300	-51,500	-0.7	13.70 14.85 14.20
2 tháng (2026-01-19)	-0.40	-2.78%	19,098,500	-66,300	-0.9	13.70 14.85 14.20
3 tháng (2025-12-22)	-4.05	-22.44%	27,725,500	-228,700	-3.0	13.70 18.05 14.20
6 tháng (2025-09-22)	-0.15	-1.06%	56,621,700	74,600	2.0	13.70 18.05 14.20
12 tháng (2025-03-25)	0.05	0.34%	105,453,100	51,500	1.9	13.70 18.05 14.20
24 tháng (2024-04-01)	-0.19	-1.34%	201,634,200	101,393	2.7	13.70 18.05 14.20
36 tháng (2023-04-05)	1.14	8.89%	289,464,000	380,493	7.0	12.24 18.05 14.20
60 tháng (2021-04-15)	-1.71	-10.90%	698,093,600	-311,679	-7.0	12.21 24.05 14.20

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH