Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	-0.55	-3.77%	8,897,200	-237,500	-3.3	13.80 14.80 14
2 tháng (2025-11-28)	-0.55	-3.77%	19,948,700	114,900	2.6	13.80 18.05 14
3 tháng (2025-10-29)	-0.50	-3.44%	30,802,900	103,900	2.4	13.80 18.05 14
6 tháng (2025-07-31)	-0.85	-5.70%	53,643,300	-98,400	-0.4	13.80 18.05 14
12 tháng (2025-02-03)	-0.43	-2.94%	101,707,500	-3,892	1.1	13.71 18.05 14
24 tháng (2024-02-07)	1.10	8.47%	198,767,900	357,093	6.6	12.81 18.05 14
36 tháng (2023-02-13)	0.53	3.89%	292,271,700	202,093	4.2	12.24 18.05 14
60 tháng (2021-02-22)	5.19	58.61%	695,783,900	-283,679	-6.9	8.66 24.05 14

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH