Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/01/2024	13.05	208,500	12.95	13.05	12.76	0	4,600	-0.1
22/01/2024	12.81	186,000	13.10	13.10	12.81	0	0	0
19/01/2024	13.05	365,300	12.90	13.05	12.76	0	17,900	-0.2
18/01/2024	13.05	401,700	13	13.05	12.76	0	11,300	-0.2
17/01/2024	13.05	447,300	13.14	13.14	12.86	200	3,100	-0.0
16/01/2024	13.05	327,700	12.95	13.10	12.76	0	3,000	-0.0
15/01/2024	13.05	886,200	13.05	13.05	12.95	0	4,100	-0.1
12/01/2024	13.05	2,586,400	12.95	13.05	12.90	0	11,900	-0.2
11/01/2024	13.05	1,195,700	13.05	13.05	12.86	100	6,000	-0.1
10/01/2024	13.05	103,400	12.95	13.05	12.95	0	0	0
09/01/2024	13.05	490,400	13	13.05	12.90	0	0	0
08/01/2024	13.05	409,200	13.05	13.05	12.95	0	0	0
05/01/2024	13.05	207,200	13.05	13.05	12.95	0	0	0
04/01/2024	13.05	443,800	13	13.05	12.86	0	0	0
03/01/2024	13.05	507,200	13	13.05	12.95	0	900	-0.0
02/01/2024	13	181,800	12.95	13	12.90	0	100	-0.0
29/12/2023	12.95	10,400	12.95	12.95	12.90	0	0	0
28/12/2023	12.95	401,300	12.95	12.95	12.90	0	6,400	-0.1
27/12/2023	12.95	145,400	12.95	13	12.95	0	0	0
26/12/2023	12.95	233,000	13.14	13.14	12.95	0	0	0
25/12/2023	13.14	866,100	12.95	13.14	12.90	0	0	0
22/12/2023	12.95	109,000	13.10	13.10	12.90	0	2,900	-0.0
21/12/2023	13.10	606,300	13.24	13.24	13.10	0	400	-0.0
20/12/2023	13.24	333,000	13.05	13.24	12.86	0	4,300	-0.1
19/12/2023	13.05	112,900	13.05	13.05	13	0	5,900	-0.1
18/12/2023	13.05	456,900	13.05	13.05	12.95	0	2,400	-0.0
15/12/2023	13.05	103,500	13.14	13.14	12.95	0	100	-0.0
14/12/2023	13.14	116,500	13.14	13.14	12.90	0	0	0
13/12/2023	13.14	329,600	13.14	13.14	12.76	2,200	0	0.0
12/12/2023	13.14	318,700	13.14	13.14	13.14	0	0	0
11/12/2023	13.14	228,800	13.24	13.24	13.10	100	0	0.0
08/12/2023	13.24	102,100	13.24	13.29	13.14	1,600	0	0.0
07/12/2023	13.24	105,800	13.24	13.24	13.05	3,700	0	0.1
06/12/2023	13.24	386,300	13.19	13.24	13	2,400	0	0.0
05/12/2023	13.19	479,600	13.29	13.29	13.19	2,100	0	0.0
04/12/2023	13.29	584,000	13.19	13.29	13	2,100	0	0.0
01/12/2023	13.19	110,200	13.05	13.24	13	5,000	0	0.1
30/11/2023	13.05	162,900	13.19	13.19	13.05	10,400	26,900	-0.2
29/11/2023	13.19	144,500	13.24	13.24	13.14	4,400	0	0.1
28/11/2023	13.24	181,000	13.24	13.24	13.10	200	0	0.0
27/11/2023	13.24	980,300	13.14	13.24	13	0	2,100	-0.0
24/11/2023	13.14	118,200	13.14	13.14	12.95	0	0	0
23/11/2023	13.14	883,600	13.19	13.19	13	7,300	0	0.1
22/11/2023	13.19	325,200	13.19	13.19	12.95	2,400	0	0.0
21/11/2023	13.19	365,900	13.14	13.24	13.10	8,600	0	0.1
20/11/2023	13.14	213,700	13.19	13.24	13.10	1,900	0	0.0
17/11/2023	13.19	353,900	13.29	13.29	13.05	2,400	0	0.0
16/11/2023	13.29	133,300	13.29	13.29	13.05	0	0	0
15/11/2023	13.29	333,800	13.14	13.29	13.14	10,900	0	0.2
14/11/2023	13.14	103,600	13.10	13.14	13	0	0	0
13/11/2023	13.10	259,200	13.19	13.24	13	0	0	0
10/11/2023	13.19	106,200	13.24	13.24	12.95	0	800	-0.0
09/11/2023	13.24	125,300	13.14	13.24	13.10	0	100	-0.0
08/11/2023	13.14	520,100	13.14	13.14	12.95	200	100	0.0
07/11/2023	13.14	110,800	13.14	13.14	12.90	0	0	0
06/11/2023	13.14	115,500	13.10	13.14	12.95	0	0	0
03/11/2023	13.10	188,100	13.14	13.24	13.10	0	0	0
02/11/2023	13.14	4,896,900	13.24	13.24	13.10	0	100	-0.0
01/11/2023	13.24	5,684,300	12.95	13.24	12.90	100	0	0.0
31/10/2023	12.95	145,100	13.24	13.24	12.90	1,600	0	0.0
30/10/2023	13.24	414,800	13.19	13.24	12.95	100	0	0.0
27/10/2023	13.19	104,800	13.24	13.24	12.90	0	0	0
26/10/2023	13.24	139,600	13.24	13.24	12.67	400	2,200	-0.0
25/10/2023	13.24	325,500	13.19	13.24	13.05	100	0	0.0
24/10/2023	13.19	378,900	13.19	13.33	13.05	0	0	0
23/10/2023	13.19	230,500	13.19	13.19	12.86	0	6,100	-0.1
20/10/2023	13.19	129,600	13.24	13.24	12.95	0	0	0
19/10/2023	13.24	272,800	13.14	13.24	12.67	0	22,800	-0.3
18/10/2023	13.14	306,700	13.14	13.14	12.86	0	1,300	-0.0
17/10/2023	13.14	292,400	13.19	13.19	12.95	0	0	0
16/10/2023	13.19	188,700	13.10	13.19	13.05	6,200	0	0.1
13/10/2023	13.10	120,400	13.05	13.10	12.90	10,700	0	0.1
12/10/2023	13.05	436,600	13.10	13.10	13	1,100	0	0.0
11/10/2023	13.10	424,300	13.10	13.14	13	0	2,000	-0.0
10/10/2023	13.10	394,200	13.24	13.24	12.90	0	0	0
09/10/2023	13.24	357,100	13.24	13.33	13	0	7,600	-0.1
06/10/2023	13.24	172,100	13.24	13.33	12.95	0	900	-0.0
05/10/2023	13.24	394,900	13.24	13.24	12.90	0	1,400	-0.0
04/10/2023	13.24	422,400	13.24	13.24	12.95	0	0	0
03/10/2023	13.24	618,000	13	13.24	12.48	1,500	3,300	-0.0
02/10/2023	13	336,500	13	13	12.95	0	1,800	-0.0
29/09/2023	13	131,500	13	13	12.86	0	0	0
28/09/2023	13	260,800	13.05	13.05	12.81	0	1,000	-0.0
27/09/2023	13.05	327,900	13.05	13.05	12.48	0	13,300	-0.2
26/09/2023	13.05	239,200	13.05	13.10	12.95	0	3,800	-0.1
25/09/2023	13.05	174,000	12.86	13.05	12.86	0	400	-0.0
22/09/2023	12.86	277,800	13.24	13.24	12.86	11,200	5,800	0.1
21/09/2023	13.24	213,700	13.19	13.24	13.10	4,800	0	0.1
20/09/2023	13.19	470,000	13.19	13.24	13	10,700	3,000	0.1
19/09/2023	13.19	431,000	13.05	13.19	13.05	0	0	0
18/09/2023	13.05	584,800	13.05	13.14	12.95	0	0	0
15/09/2023	13.05	117,500	13.14	13.14	13.05	200	1,100	-0.0
14/09/2023	13.14	211,000	13.24	13.43	13.10	0	2,300	-0.0
13/09/2023	13.24	229,900	13.52	13.52	13.24	11,500	0	0.2
12/09/2023	13.52	380,400	13.62	13.62	13.29	2,500	2,000	0.0
11/09/2023	13.62	261,000	13.76	13.76	13.43	2,000	0	0.0
08/09/2023	13.76	236,700	13.76	13.76	13.29	1,800	0	0.0
07/09/2023	13.76	230,400	13.76	13.76	13.43	8,700	0	0.1
06/09/2023	13.76	174,400	13.81	13.81	13.19	5,500	400	0.1
05/09/2023	13.81	271,500	13.90	14	13.52	7,300	0	0.1

Page:
<<
5
6
7
>>

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