Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/06/2015	5.09	1,257,530	5.43	5.47	5.09	0	14,180	-0.2
29/05/2015	5.43	873,980	5.65	5.65	5.39	0	0	0
28/05/2015	5.65	1,127,200	5.60	5.91	5.60	0	15,000	-0.2
27/05/2015	5.60	627,290	5.47	5.73	5.35	26,000	0	0.3
26/05/2015	5.47	1,097,260	5.60	5.69	5.39	0	17,000	-0.2
25/05/2015	5.60	929,300	5.30	5.65	5.30	0	0	0
22/05/2015	5.30	676,780	5.09	5.30	5.00	15,000	0	0.2
21/05/2015	5.09	713,450	4.87	5.09	4.83	11,500	2,000	0.1
20/05/2015	4.87	624,130	4.61	4.91	4.57	1,500	3,000	-0.0
19/05/2015	4.61	644,630	4.61	4.70	4.53	0	5,000	-0.1
18/05/2015	4.61	938,590	4.40	4.70	4.40	2,000	0	0.0
15/05/2015	4.40	742,100	4.31	4.53	4.27	5,000	0	0.1
14/05/2015	4.31	396,910	4.18	4.35	4.14	5,000	0	0.0
13/05/2015	4.18	422,930	4.05	4.22	4.05	0	0	0
12/05/2015	4.05	868,770	3.92	4.18	4.01	0	0	0
11/05/2015	3.92	338,360	3.79	4.01	3.84	0	0	0
08/05/2015	3.79	358,040	3.71	3.84	3.71	0	0	0
07/05/2015	3.71	334,050	3.62	3.75	3.62	0	0	0
06/05/2015	3.62	285,450	3.66	3.75	3.58	5,000	0	0.0
05/05/2015	3.66	277,320	3.75	3.75	3.53	0	0	0
04/05/2015	3.75	532,180	4.01	4.01	3.75	0	0	0
27/04/2015	4.01	147,710	4.01	4.05	3.97	5,000	0	0.0
24/04/2015	4.01	110,650	4.01	4.01	3.92	0	10,000	-0.1
23/04/2015	4.01	292,160	4.01	4.10	3.92	0	0	0
22/04/2015	4.01	302,770	4.14	4.14	4.01	0	0	0
21/04/2015	4.14	281,730	4.01	4.14	4.01	0	0	0
20/04/2015	4.01	325,370	4.14	4.14	4.01	0	0	0
17/04/2015	4.14	846,650	3.97	4.22	3.88	15,000	0	0.1
16/04/2015	3.97	234,660	3.97	4.01	3.92	0	0	0
15/04/2015	3.97	363,870	3.92	4.01	3.88	0	5,000	-0.0
14/04/2015	3.92	563,450	3.97	4.01	3.92	0	0	0
13/04/2015	3.97	364,040	3.84	4.01	3.88	0	0	0

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 (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