Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/08/2023	13.90	154,600	13.81	14	13.43	23,700	1,200	0.3
30/08/2023	13.81	250,500	13.86	14.05	13.62	4,900	0	0.1
29/08/2023	13.86	1,455,600	13.14	13.86	13.05	14,300	0	0.2
28/08/2023	13.14	232,500	13.05	13.14	13.05	6,100	0	0.1
25/08/2023	13.05	176,700	13.10	13.10	13.05	4,700	0	0.1
24/08/2023	13.10	143,700	13.19	13.19	12.81	3,500	0	0.0
23/08/2023	13.19	115,500	13.19	13.19	13.05	0	0	0
22/08/2023	13.19	273,300	13.24	13.24	12.90	0	0	0
21/08/2023	13.24	350,400	13.24	13.24	12.86	0	7,100	-0.1
18/08/2023	13.24	154,800	13.24	13.24	12.86	5,700	500	0.1
17/08/2023	13.24	190,400	13.24	13.24	13	6,100	0	0.1
16/08/2023	13.24	246,500	13.24	13.33	13.05	2,100	0	0.0
15/08/2023	13.24	289,600	13.05	13.24	13	0	0	0
14/08/2023	13.05	376,300	13.05	13.19	13.05	0	1,800	-0.0
11/08/2023	13.05	123,800	13.05	13.05	12.90	0	0	0
10/08/2023	13.05	127,600	13	13.05	12.95	0	0	0
09/08/2023	13	123,900	13.10	13.10	13	6,700	0	0.1
08/08/2023	13.10	184,100	13.14	13.14	13.05	2,400	0	0.0
07/08/2023	13.14	171,500	13.14	13.14	13.10	400	0	0.0
04/08/2023	13.14	234,600	13.24	13.24	13.10	0	0	0
03/08/2023	13.24	482,200	13	13.24	12.95	0	0	0
02/08/2023	13	293,100	13	13.05	13	1,600	0	0.0
01/08/2023	13	173,300	13	13.05	13	3,300	800	0.0
31/07/2023	13	278,900	13	13.05	12.95	0	0	0
28/07/2023	13	160,100	13.24	13.24	12.95	0	0	0
27/07/2023	13.24	265,000	13.14	13.24	12.95	3,200	0	0.0
26/07/2023	13.14	146,600	13.14	13.14	12.95	0	0	0
25/07/2023	13.14	256,700	13.24	13.24	12.95	800	0	0.0
24/07/2023	13.24	190,600	13	13.24	12.95	900	0	0.0
21/07/2023	13	252,000	12.95	13.05	12.86	1,700	0	0.0
20/07/2023	12.95	282,200	13.05	13.10	12.95	1,100	0	0.0
19/07/2023	13.05	325,700	13.24	13.24	13.05	9,200	0	0.1
18/07/2023	13.24	373,000	13.24	13.24	12.95	1,900	0	0.0
17/07/2023	13.24	195,900	13	13.24	12.86	0	0	0
14/07/2023	13	407,000	12.67	13	12.38	3,100	7,100	-0.1
13/07/2023	12.67	309,300	12.33	12.67	12.05	0	4,000	-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 (2025-11-05)	-0.15	-1.01%	10,972,600	22,600	0.3	14.20 14.90 14.60
2 tháng (2025-10-06)	0.40	2.79%	18,739,800	-9,800	-0.1	14 15 14.60
3 tháng (2025-09-08)	0.65	4.61%	27,602,700	-64,200	-0.9	14 15 14.60
6 tháng (2025-06-09)	0.99	7.18%	51,929,000	-56,400	-0.5	13.71 15.75 14.60
12 tháng (2024-12-10)	0.80	5.72%	100,082,000	132,708	2.2	13.71 16.19 14.60
24 tháng (2023-12-18)	1.70	13.05%	196,109,100	129,893	2.5	12.81 16.19 14.60
36 tháng (2022-12-21)	0.65	4.65%	300,746,700	113,381	3.7	12.24 16.19 14.60
60 tháng (2020-12-31)	7.37	99.99%	701,269,510	-175,569	-7.3	7.38 24.05 14.60

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH