Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/01/2020	5.45	308,930	5.46	5.46	5.40	0	0	0
03/01/2020	5.45	351,370	5.45	5.48	5.35	0	0	0
02/01/2020	5.38	343,760	5.45	5.45	5.38	0	0	0
31/12/2019	5.42	284,070	5.45	5.45	5.33	0	0	0
30/12/2019	5.29	250,030	5.54	5.54	5.29	0	0	0
27/12/2019	5.54	575,920	5.54	5.54	5.42	0	0	0
26/12/2019	5.58	352,660	5.45	5.58	5.34	0	0	0
25/12/2019	5.45	347,510	5.58	5.58	5.45	0	0	0
24/12/2019	5.53	342,150	5.60	5.60	5.45	0	0	0
23/12/2019	5.48	304,930	5.61	5.61	5.42	0	0	0
20/12/2019	5.54	575,410	5.54	5.54	5.42	0	0	0
19/12/2019	5.54	298,780	5.60	5.60	5.54	0	0	0
18/12/2019	5.57	434,180	5.61	5.61	5.51	0	0	0
17/12/2019	5.59	300,610	5.54	5.60	5.49	0	0	0
16/12/2019	5.59	284,370	5.60	5.63	5.54	0	0	0
13/12/2019	5.59	319,450	5.65	5.65	5.48	0	0	0
12/12/2019	5.48	353,660	5.66	5.66	5.48	0	0	0
11/12/2019	5.60	260,980	5.58	5.66	5.54	0	0	0
10/12/2019	5.58	291,410	5.69	5.69	5.54	0	0	0
09/12/2019	5.54	226,060	5.78	5.78	5.54	0	0	0
06/12/2019	5.59	393,900	5.53	5.84	5.53	0	0	0
05/12/2019	5.53	454,880	5.50	5.88	5.48	0	0	0
04/12/2019	5.50	387,940	5.50	5.54	5.45	0	0	0
03/12/2019	5.50	231,360	5.50	5.50	5.47	0	0	0
02/12/2019	5.47	240,000	5.52	5.52	5.41	0	0	0
29/11/2019	5.51	267,080	5.51	5.51	5.42	0	0	0
28/11/2019	5.51	362,930	5.51	5.51	5.38	0	0	0
27/11/2019	5.51	341,100	5.53	5.53	5.17	0	0	0
26/11/2019	5.48	254,520	5.59	5.59	5.48	0	0	0
25/11/2019	5.54	353,680	5.54	5.54	5.48	0	0	0
22/11/2019	5.54	316,920	5.64	5.64	5.51	0	0	0
21/11/2019	5.54	153,340	5.54	5.54	5.48	0	0	0
20/11/2019	5.54	225,960	5.54	5.54	5.35	0	0	0
19/11/2019	5.54	582,830	5.54	5.54	5.38	0	0	0
18/11/2019	5.57	99,920	5.42	5.60	5.42	0	0	0
15/11/2019	5.35	559,610	5.60	5.60	5.35	0	0	0
14/11/2019	5.57	1,295,020	5.64	5.64	5.51	0	0	0
13/11/2019	5.51	650,610	5.54	5.54	5.48	0	0	0
12/11/2019	5.54	450,290	5.69	5.69	5.54	0	0	0
11/11/2019	5.54	451,310	5.54	5.54	5.48	0	0	0
08/11/2019	5.54	146,140	5.42	5.57	5.42	0	0	0
07/11/2019	5.57	139,380	5.60	5.60	5.48	0	0	0
06/11/2019	5.60	165,300	5.54	5.60	5.51	0	0	0
05/11/2019	5.54	226,320	5.66	5.66	5.42	0	0	0
04/11/2019	5.65	228,490	5.69	5.69	5.51	0	0	0
01/11/2019	5.66	193,930	5.57	5.69	5.57	0	0	0
31/10/2019	5.66	225,820	5.51	5.69	5.48	0	0	0
30/10/2019	5.59	224,210	5.60	5.60	5.54	0	0	0
29/10/2019	5.58	160,310	5.60	5.60	5.54	0	0	0
28/10/2019	5.60	161,330	5.60	5.63	5.54	0	0	0
25/10/2019	5.60	227,440	5.71	5.71	5.56	0	0	0
24/10/2019	5.56	216,870	5.66	5.66	5.54	0	0	0
23/10/2019	5.37	398,500	5.57	5.57	5.37	0	0	0
22/10/2019	5.53	110,450	5.60	5.60	5.53	0	0	0
21/10/2019	5.53	783,990	5.54	5.54	5.26	0	0	0
18/10/2019	5.53	134,860	5.53	5.54	5.52	0	0	0
17/10/2019	5.53	496,110	5.53	5.53	5.50	0	0	0
16/10/2019	5.53	6,200	5.53	5.53	5.53	0	0	0
15/10/2019	5.53	28,140	5.54	5.60	5.36	0	0	0
14/10/2019	5.54	180,920	5.60	5.60	5.32	0	0	0
11/10/2019	5.36	561,620	5.35	5.66	5.35	0	0	0
10/10/2019	5.35	573,320	5.60	5.60	5.35	0	0	0
09/10/2019	5.54	601,610	5.65	5.65	5.54	0	0	0
08/10/2019	5.54	1,742,870	5.77	5.66	5.42	0	0	0
07/10/2019	5.54	521,360	5.77	5.77	5.53	0	0	0
04/10/2019	5.72	834,140	5.59	5.72	5.54	0	0	0
03/10/2019	5.54	659,430	5.38	5.54	5.29	0	0	0
02/10/2019	5.38	540,490	5.41	5.41	5.17	0	0	0
01/10/2019	5.41	18,570	5.42	5.42	5.17	0	0	0
30/09/2019	5.15	140,940	5.66	5.72	5.15	0	0	0
27/09/2019	5.54	1,098,120	5.78	5.78	5.54	0	0	0
26/09/2019	5.78	466,980	5.83	5.83	5.58	0	0	0
25/09/2019	5.83	684,780	5.83	5.83	5.54	0	0	0
24/09/2019	5.83	129,150	5.80	5.83	5.54	0	0	0
23/09/2019	5.80	234,780	5.82	5.82	5.54	0	0	0
20/09/2019	5.82	45,190	5.85	5.85	5.78	0	0	0
19/09/2019	5.83	491,320	5.78	5.83	5.66	0	0	0
18/09/2019	5.66	131,560	5.84	5.84	5.60	0	0	0
17/09/2019	5.84	308,880	5.58	5.84	5.66	0	0	0
16/09/2019	5.82	243,330	5.58	5.85	5.66	0	0	0
13/09/2019	5.72	62,850	5.58	5.72	5.23	0	0	0
12/09/2019	5.57	147,520	5.82	5.82	5.57	0	0	0
11/09/2019	5.82	359,310	5.85	5.85	5.66	0	0	0
10/09/2019	5.84	209,220	5.96	5.96	5.72	0	0	0
09/09/2019	5.78	184,270	5.96	5.96	5.75	0	0	0
06/09/2019	5.74	591,660	6.02	6.02	5.72	0	0	0
05/09/2019	5.85	639,020	5.78	5.85	5.78	0	0	0
04/09/2019	5.66	897,800	5.96	5.95	5.66	0	0	0
03/09/2019	5.95	360,860	5.96	6.03	5.78	0	0	0
30/08/2019	5.96	510,780	5.97	5.97	5.72	0	0	0
29/08/2019	5.96	293,550	5.97	5.97	5.85	0	0	0
28/08/2019	5.97	376,670	5.69	6.03	5.69	0	0	0
27/08/2019	5.82	498,410	5.88	5.88	5.66	0	0	0
26/08/2019	5.69	474,290	5.48	5.69	5.35	0	0	0
23/08/2019	5.54	959,020	5.40	5.54	5.24	0	0	0
22/08/2019	5.42	1,054,680	5.32	5.42	5.29	0	0	0
21/08/2019	5.32	515,020	5.21	5.35	5.21	0	0	0
20/08/2019	5.35	585,720	5.38	5.38	5.23	0	0	0
19/08/2019	5.38	435,750	5.40	5.40	5.21	0	0	0
16/08/2019	5.35	663,120	5.35	5.35	5.22	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-0.15	-1.06%	5,014,600	-61,400	0	13.85 14.65 14.35
2 tháng (2026-08-05)	0.05	0.36%	9,455,200	-61,400	0	13.85 14.65 14.35
3 tháng (2026-07-06)	-0.15	-1.06%	12,995,800	-61,400	0	13.85 14.65 14.35
6 tháng (2026-04-07)	-0.25	-1.75%	29,023,300	-61,400	0	13.75 15 14.35
12 tháng (2025-10-09)	-0.45	-3.11%	85,333,700	-61,400	0	13.70 18.05 14.35
24 tháng (2024-10-14)	0	0%	180,514,000	-61,400	0	13.70 18.05 14.35
36 tháng (2023-10-20)	0.81	6.14%	283,558,200	-61,400	0	12.81 18.05 14.35
60 tháng (2021-11-01)	-2.09	-13.01%	540,433,500	-61,400	0	12.21 18.21 14.35

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH