Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	12.33	157,900	12.33	12.33	12	800	1,300	-0.0
11/07/2023	12.33	187,500	12.38	12.38	12.14	500	3,000	-0.0
10/07/2023	12.38	504,300	12.33	12.38	11.90	0	2,300	-0.0
07/07/2023	12.33	561,300	12.38	12.38	11.90	0	1,700	-0.0
06/07/2023	12.38	345,500	12.24	12.38	11.90	0	0	0
05/07/2023	12.24	237,200	12.24	12.38	11.90	0	0	0
04/07/2023	12.24	260,700	12.38	12.38	11.90	0	0	0
03/07/2023	12.38	133,200	12.48	12.48	11.90	0	5,700	-0.1
30/06/2023	12.48	216,800	12.29	12.48	11.90	0	900	-0.0
29/06/2023	12.29	225,800	12.24	12.38	12	18,900	7,000	0.2
28/06/2023	12.24	234,000	12.52	12.52	12.10	0	4,100	-0.1
27/06/2023	12.52	285,000	12.38	12.52	12.19	0	5,400	-0.1
26/06/2023	12.38	285,100	12.38	12.57	12.19	0	8,200	-0.1
23/06/2023	12.38	263,400	12.67	12.71	12.19	0	3,000	-0.0
22/06/2023	12.67	159,700	12.52	12.67	12.29	0	800	-0.0
21/06/2023	12.52	588,300	12.62	12.81	11.81	0	3,200	-0.0
20/06/2023	12.62	126,200	12.57	12.62	12.43	0	7,200	-0.1
19/06/2023	12.57	136,800	12.67	12.67	12.48	0	8,300	-0.1
16/06/2023	12.67	252,400	12.67	12.76	12.57	0	2,500	-0.0
15/06/2023	12.67	178,300	12.81	13.24	12.67	500	500	0
14/06/2023	12.81	175,300	12.81	13	12.76	9,400	0	0.1
13/06/2023	12.81	225,500	12.86	12.86	12.71	0	0	0
12/06/2023	12.86	222,700	12.86	12.95	12.67	2,000	5,000	-0.0
09/06/2023	12.86	263,600	12.67	12.86	12.62	100	0	0.0
08/06/2023	12.67	625,700	13.05	13.29	12.38	18,000	0	0.2
07/06/2023	13.05	243,900	13.05	13.14	13.05	100	0	0.0
06/06/2023	13.05	223,900	13.33	13.33	13	0	0	0
05/06/2023	13.33	213,400	13.33	13.48	13	5,000	0	0.1
02/06/2023	13.33	243,700	13.48	13.76	13.24	7,900	0	0.1
01/06/2023	13.48	323,000	13.10	13.62	13.10	13,000	0	0.2
31/05/2023	13.10	300,600	12.71	13.14	12.76	4,600	0	0.1
30/05/2023	12.71	204,300	12.71	12.71	12.67	0	0	0
29/05/2023	12.71	334,400	12.76	12.86	12.67	0	0	0
26/05/2023	12.76	205,800	12.76	12.81	12.62	0	0	0
25/05/2023	12.76	224,900	12.71	12.76	12.57	0	0	0
24/05/2023	12.71	224,900	12.62	12.81	12.67	0	0	0
23/05/2023	12.62	203,300	12.62	12.71	12.62	0	0	0
22/05/2023	12.62	236,100	12.62	12.71	12.57	0	0	0
19/05/2023	12.62	217,200	12.52	12.81	12.62	0	0	0
18/05/2023	12.52	239,600	12.67	12.95	12.52	400	0	0.0
17/05/2023	12.67	280,400	12.71	12.71	12.62	0	0	0
16/05/2023	12.71	351,000	12.71	12.76	12.57	0	600	-0.0
15/05/2023	12.71	206,600	12.71	12.71	12.57	0	0	0
12/05/2023	12.71	263,500	12.67	12.81	12.57	0	0	0
11/05/2023	12.67	223,400	12.76	12.76	12.67	0	0	0
10/05/2023	12.76	230,900	12.81	12.81	12.38	0	1,800	-0.0
09/05/2023	12.81	108,500	12.71	13.05	12.48	0	800	-0.0
08/05/2023	12.71	418,300	12.90	13.05	12.38	0	1,000	-0.0
05/05/2023	12.90	240,700	12.95	13.19	12.38	2,200	500	0.0
04/05/2023	12.95	375,100	13.05	13.05	12.86	300	0	0.0
28/04/2023	13.05	235,400	13.29	13.43	13	800	0	0.0
27/04/2023	13.29	695,800	13.33	13.33	12.90	2,000	0	0.0
26/04/2023	13.33	405,800	12.86	13.33	12.67	0	0	-0.0
25/04/2023	12.86	517,400	12.90	12.90	12.81	0	0	-0.0
24/04/2023	12.90	357,700	12.76	12.90	12.52	0	2,000	-0.0
21/04/2023	12.76	193,100	12.57	12.76	12.52	0	400	-0.0
20/04/2023	12.57	299,400	12.81	12.81	12.57	0	1,800	-0.0
19/04/2023	12.81	132,900	12.86	12.86	12.52	0	400	-0.0
18/04/2023	12.86	222,900	12.95	12.95	12.71	300	0	0.0
17/04/2023	12.95	207,100	13	13	12.81	300	0	0.0
14/04/2023	13	217,400	13.05	13.05	12.19	300	900	-0.0
13/04/2023	13.05	228,400	13.05	13.05	12.95	0	0	-0.0
12/04/2023	13.05	210,400	13.05	13.05	12.95	0	0	-0.0
11/04/2023	13.05	230,300	13.10	13.10	12.95	0	700	-0.0

Page:
<<
6
7
8
>>

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