Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
7
8
9
>>

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