Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2024	14.43	460,500	14.10	14.43	14	28,000	1,600	0.4
04/03/2024	14.10	531,300	14	14.10	14	8,900	1,500	0.1
01/03/2024	14.19	351,500	14.24	14.29	13.95	5,600	9,600	-0.1
29/02/2024	14.29	391,700	14.43	14.43	13.48	3,800	2,600	0.0
28/02/2024	14.48	801,400	14.38	14.67	14.38	27,400	0	0.4
27/02/2024	14.67	566,000	14.43	14.67	14.43	9,900	0	0.2
26/02/2024	14.67	791,800	14.81	14.81	14.52	4,700	0	0.1
23/02/2024	14.76	441,000	14.76	14.86	14.48	21,600	6,100	0.2
22/02/2024	14.76	928,800	14.43	14.86	14.43	73,100	0	1.1
21/02/2024	14.48	292,900	13.81	14.76	13.81	26,400	0	0.4
20/02/2024	14.10	681,700	13.24	14.10	13.19	32,500	0	0.5
19/02/2024	13.24	249,300	13.19	13.24	12.95	5,500	0	0.1
16/02/2024	13.24	172,300	12.86	13.24	12.76	0	2,100	-0.0
15/02/2024	12.81	240,400	12.95	12.95	12.81	1,400	800	0.0
07/02/2024	12.95	74,900	12.86	12.95	12.81	0	1,300	-0.0
06/02/2024	12.95	3,900	12.95	12.95	12.81	0	0	0
05/02/2024	12.90	122,700	12.86	12.90	12.81	0	1,300	-0.0
02/02/2024	12.90	170,100	12.86	12.90	12.76	0	0	0
01/02/2024	12.90	230,100	12.95	12.95	12.81	0	0	0
31/01/2024	12.90	390,400	12.95	12.95	12.76	0	0	0
30/01/2024	12.95	636,200	12.86	12.95	12.76	0	0	0
29/01/2024	12.90	251,800	12.95	12.95	12.67	0	0	0
26/01/2024	12.95	243,500	12.86	12.95	12.62	5,500	28,900	-0.3
25/01/2024	12.95	197,000	12.95	12.95	12.71	0	12,500	-0.2
24/01/2024	12.95	212,300	13	13	12.81	0	10,600	-0.1
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

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 (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