Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	14.43	641,000	14.29	14.43	14.29	7,400	7,087	0.0
18/02/2025	14.48	492,800	14.48	14.48	14.38	0	105	-0.0
17/02/2025	14.76	453,400	14.57	14.76	14.48	0	4,300	-0.1
14/02/2025	14.62	276,400	15.24	15.24	14.62	7,200	9,800	-0.0
13/02/2025	15.05	231,000	14.52	15.05	14.48	8,100	0	0.1
12/02/2025	14.52	899,300	14.52	14.52	14.43	0	0	0
11/02/2025	14.52	520,700	14.86	15.05	14.43	43,700	1,600	0.6
10/02/2025	14.90	902,400	15.10	15.10	14.29	800	5,000	-0.1
07/02/2025	15.05	271,400	15.33	15.38	15.05	200	6,900	-0.1
06/02/2025	15.33	245,800	15.81	15.81	15.33	1,500	0	0.0
05/02/2025	16.19	364,700	15.33	16.19	15.24	100	10,100	-0.2
04/02/2025	15.33	419,100	15.57	15.90	14.86	22,600	53,700	-0.5
03/02/2025	14.48	200,100	14.43	14.48	14.43	0	0	0
24/01/2025	14.57	1,309,500	14.38	14.57	14.38	6,700	1,600	0.1
23/01/2025	14.52	200,800	14.38	14.52	14.38	700	600	0.0
22/01/2025	14.38	870,600	14.38	14.62	14.38	22,600	1,100	0.3
21/01/2025	14.29	778,200	14.57	14.67	14.29	2,300	0	0.0
20/01/2025	14.76	447,500	14.67	14.76	14.62	2,000	0	0.0
17/01/2025	14.71	277,300	14.57	14.71	14.57	3,800	0	0.1
16/01/2025	14.62	399,300	14.62	14.62	14.57	2,900	0	0.0
15/01/2025	14.71	373,300	14.57	14.95	14.57	22,900	0	0.4
14/01/2025	15.10	359,200	14.43	15.10	14.43	29,500	0	0.5
13/01/2025	15	343,900	14.19	15.10	14.19	45,900	8,300	0.6
10/01/2025	14.19	212,000	14.62	14.76	14.19	5,100	200	0.1
09/01/2025	14.33	204,900	14.67	14.95	14.33	1,000	0	0.0
08/01/2025	14.95	224,400	14.19	15	14.19	47,300	0	0.7
07/01/2025	14.71	913,300	14.10	14.71	14.10	6,400	0	0.1
06/01/2025	14.71	622,500	14.95	14.95	14.67	4,700	0	0.1
03/01/2025	14.95	192,900	15.24	15.24	14.86	2,600	400	0.0
02/01/2025	15	626,700	15.14	15.14	14.76	1,800	500	0.0
31/12/2024	15	503,600	15.05	15.05	14.90	1,100	39,600	-0.6
30/12/2024	15.05	560,100	15.14	15.14	14.76	14,200	1,000	0.2
27/12/2024	14.76	593,100	14.05	14.76	14.05	0	0	0
26/12/2024	14.10	289,700	13.86	14.24	13.86	13,100	0	0.2
25/12/2024	14.10	713,100	14.05	14.14	14.05	12,400	0	0.2
24/12/2024	14.05	512,300	13.90	14.05	13.90	1,000	0	0.0
23/12/2024	14.14	620,700	13.90	14.14	13.86	0	0	0
20/12/2024	14.10	647,500	13.90	14.14	13.90	1,100	400	0.0
19/12/2024	14.10	480,700	14	14.10	13.90	3,500	0	0.1
18/12/2024	14.10	344,400	14.19	14.19	14	2,800	0	0.0
17/12/2024	14.19	521,300	14	14.19	14	2,500	0	0.0
16/12/2024	14.19	560,500	14.24	14.24	14	1,500	0	0.0
13/12/2024	14.10	209,300	14.10	14.14	14.05	6,500	0	0.1
12/12/2024	14.05	115,500	14.05	14.10	14.05	1,900	0	0.0
11/12/2024	14	364,600	13.95	14.24	13.95	4,700	0	0.1
10/12/2024	13.95	320,700	13.95	14	13.90	10,300	0	0.2
09/12/2024	14	109,300	14	14.48	13.95	6,800	0	0.1
06/12/2024	14	103,800	13.90	14	13.90	1,000	0	0.0
05/12/2024	13.95	119,200	13.86	13.95	13.86	14,500	0	0.2
04/12/2024	13.95	205,800	13.90	13.95	13.90	4,600	0	0.1
03/12/2024	13.90	204,200	13.81	13.90	13.81	1,400	0	0.0
02/12/2024	13.90	442,400	13.86	13.90	13.86	4,400	0	0.1
29/11/2024	13.90	102,300	13.90	13.90	13.86	1,000	0	0.0
28/11/2024	13.90	172,900	13.86	13.90	13.86	0	0	0
27/11/2024	13.90	412,200	13.90	13.90	13.90	0	0	0
26/11/2024	13.90	270,900	13.90	13.90	13.90	1,100	9	0.0
25/11/2024	13.90	888,800	13.90	13.90	13.86	0	0	0
22/11/2024	13.90	101,700	13.90	13.90	13.86	0	0	0
21/11/2024	13.90	291,200	13.90	13.90	13.90	0	0	0
20/11/2024	13.90	912,600	13.95	13.95	13.86	0	0	0
19/11/2024	13.90	178,400	13.95	13.95	13.90	0	6	-0.0
18/11/2024	13.90	912,700	13.95	13.95	13.86	0	0	0
15/11/2024	13.90	269,000	13.90	13.90	13.86	0	0	0
14/11/2024	13.90	101,300	13.90	14	13.90	0	0	0
13/11/2024	13.90	207,700	13.90	13.90	13.86	0	400	-0.0
12/11/2024	13.90	847,300	13.86	13.90	13.86	0	0	0
11/11/2024	13.90	541,000	13.90	13.90	13.90	0	0	0
08/11/2024	13.90	102,000	13.95	13.95	13.90	0	0	0
07/11/2024	14	104,800	13.95	14	13.90	0	0	0
06/11/2024	14	437,600	13.86	14	13.86	0	0	0
05/11/2024	13.90	217,500	13.86	13.90	13.76	0	300	-0.0
04/11/2024	13.95	145,100	13.86	13.95	13.81	0	12,700	-0.2
01/11/2024	13.90	126,500	13.90	13.90	13.86	0	4,900	-0.1
31/10/2024	14	170,300	14	14	13.86	0	3,200	-0.0
30/10/2024	13.95	175,400	14.05	14.05	13.86	0	3,200	-0.0
29/10/2024	13.90	419,200	14.05	14.05	13.90	0	0	0
28/10/2024	14	245,100	14.19	14.19	13.90	0	900	-0.0
25/10/2024	13.95	112,300	13.90	13.95	13.76	0	3,900	-0.1
24/10/2024	13.90	570,400	13.86	13.90	13.76	0	5,200	-0.1
23/10/2024	13.90	119,600	13.95	13.95	13.86	0	0	0
22/10/2024	13.90	416,600	13.90	13.90	13.86	0	0	0
21/10/2024	13.90	482,100	13.95	13.95	13.90	0	7,500	-0.1
18/10/2024	13.90	105,100	13.90	13.90	13.86	0	500	-0.0
17/10/2024	14	435,300	13.90	14	13.81	0	7,200	-0.1
16/10/2024	13.90	319,000	13.90	13.95	13.86	0	1,000	-0.0
15/10/2024	13.90	171,400	13.90	13.95	13.86	0	0	0
14/10/2024	14	1,063,200	13.90	14.05	13.90	0	13,600	-0.2
11/10/2024	14.10	174,400	14	14.10	13.90	0	3,900	-0.1
10/10/2024	14.10	431,800	14.29	14.29	13.90	0	3,400	-0.0
09/10/2024	14	620,700	14.90	14.90	13.95	0	1,000	-0.0
08/10/2024	14.05	792,200	14.10	14.10	14	0	500	-0.0
07/10/2024	14	214,700	13.95	14	13.86	0	10,700	-0.2
04/10/2024	14	104,300	13.95	14	13.90	0	2,000	-0.0
03/10/2024	14	104,300	13.95	14	13.90	0	0	0
02/10/2024	14	1,168,800	13.95	14	13.81	0	2,100	-0.0
01/10/2024	14	782,300	13.86	14	13.86	0	1,600	-0.0
30/09/2024	13.95	1,697,300	13.95	14	13.81	0	14,600	-0.2
27/09/2024	14.10	101,200	13.95	14.10	13.90	0	100	-0.0
26/09/2024	14	105,600	13.90	14	13.90	0	1,900	-0.0
25/09/2024	14.10	636,300	13.90	14.10	13.90	0	1,200	-0.0

Page:
<<
2
3
4
>>

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