Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	13.81	351,500	13.71	13.81	13.71	100	0	0.0
20/05/2025	13.76	658,500	13.81	13.81	13.71	100	0	0.0
19/05/2025	13.81	320,200	13.76	13.81	13.76	0	0	0
16/05/2025	13.81	459,000	13.76	13.81	13.76	0	0	0
15/05/2025	13.76	461,600	13.76	13.76	13.71	0	0	0
14/05/2025	13.76	237,600	13.81	13.81	13.76	800	0	0
13/05/2025	13.81	266,000	13.76	13.81	13.76	0	0	0
12/05/2025	13.81	1,151,600	13.76	13.81	13.76	0	0	0
09/05/2025	13.81	693,400	13.76	13.81	13.62	2,000	0	0
08/05/2025	13.71	280,100	13.71	13.71	13.71	0	0	0
07/05/2025	13.81	523,300	13.81	13.90	13.81	4,600	0	0
06/05/2025	13.76	278,800	13.76	13.81	13.76	0	0	0
05/05/2025	13.81	503,700	13.67	13.81	13.62	100	0	0
29/04/2025	13.81	102,600	13.76	13.81	13.71	0	0	0
28/04/2025	13.81	100,300	13.81	13.81	13.81	0	0	0
25/04/2025	13.81	102,300	13.62	13.81	13.62	0	0	0
24/04/2025	13.81	102,600	13.81	13.86	13.81	0	0	0
23/04/2025	13.81	73,300	13.81	13.86	13.81	0	0	0
22/04/2025	13.86	112,400	13.86	13.86	13.71	0	500	-0.0
21/04/2025	13.81	1,195,500	13.81	13.86	13.81	0	0	0
18/04/2025	13.95	417,600	13.81	13.95	13.81	0	0	0
17/04/2025	13.95	517,800	13.81	13.95	13.81	0	0	0
16/04/2025	13.95	715,500	13.81	14	13.81	0	0	0
15/04/2025	14	680,700	13.90	14	13.86	0	0	0
14/04/2025	14.05	313,100	14	14.05	13.76	0	1,200	-0.0
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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-0.20	-1.41%	3,092,500	-22,200	0	14 14.25 14
2 tháng (2026-06-01)	-0.10	-0.71%	7,228,100	-342,856	0	13.75 14.45 14
3 tháng (2026-05-04)	-0.15	-1.06%	14,134,800	-228,769	0	13.75 15 14
6 tháng (2026-02-02)	0.15	1.08%	37,761,900	-42,969	0.9	13.70 15 14
12 tháng (2025-08-05)	-0.95	-6.35%	91,804,000	-186,669	-0.1	13.70 18.05 14
24 tháng (2024-08-12)	-0.19	-1.34%	186,749,300	16,624	3.0	13.70 18.05 14
36 tháng (2023-08-16)	0.76	5.76%	287,286,400	236,324	6.5	12.81 18.05 14
60 tháng (2021-08-26)	-2.75	-16.44%	570,204,300	-60,548	-0.4	12.21 18.21 14

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH