Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	14.20	380,400	14.30	14.30	13.95	2,500	2,000	0.0
11/09/2023	14.30	261,000	14.45	14.45	14.10	2,000	0	0.0
08/09/2023	14.45	236,700	14.45	14.45	13.95	1,800	0	0.0
07/09/2023	14.45	230,400	14.45	14.45	14.10	8,700	0	0.1
06/09/2023	14.45	174,400	14.50	14.50	13.85	5,500	400	0.1
05/09/2023	14.50	271,500	14.60	14.70	14.20	7,300	0	0.1
31/08/2023	14.60	154,600	14.50	14.70	14.10	23,700	1,200	0.3
30/08/2023	14.50	250,500	14.55	14.75	14.30	4,900	0	0.1
29/08/2023	14.55	1,455,600	13.80	14.55	13.70	14,300	0	0.2
28/08/2023	13.80	232,500	13.70	13.80	13.70	6,100	0	0.1
25/08/2023	13.70	176,700	13.75	13.75	13.70	4,700	0	0.1
24/08/2023	13.75	143,700	13.85	13.85	13.45	3,500	0	0.0
23/08/2023	13.85	115,500	13.85	13.85	13.70	0	0	0
22/08/2023	13.85	273,300	13.90	13.90	13.55	0	0	0
21/08/2023	13.90	350,400	13.90	13.90	13.50	0	7,100	-0.1
18/08/2023	13.90	154,800	13.90	13.90	13.50	5,700	500	0.1
17/08/2023	13.90	190,400	13.90	13.90	13.65	6,100	0	0.1
16/08/2023	13.90	246,500	13.90	14	13.70	2,100	0	0.0
15/08/2023	13.90	289,600	13.70	13.90	13.65	0	0	0
14/08/2023	13.70	376,300	13.70	13.85	13.70	0	1,800	-0.0
11/08/2023	13.70	123,800	13.70	13.70	13.55	0	0	0
10/08/2023	13.70	127,600	13.65	13.70	13.60	0	0	0
09/08/2023	13.65	123,900	13.75	13.75	13.65	6,700	0	0.1
08/08/2023	13.75	184,100	13.80	13.80	13.70	2,400	0	0.0
07/08/2023	13.80	171,500	13.80	13.80	13.75	400	0	0.0
04/08/2023	13.80	234,600	13.90	13.90	13.75	0	0	0
03/08/2023	13.90	482,200	13.65	13.90	13.60	0	0	0
02/08/2023	13.65	293,100	13.65	13.70	13.65	1,600	0	0.0
01/08/2023	13.65	173,300	13.65	13.70	13.65	3,300	800	0.0
31/07/2023	13.65	278,900	13.65	13.70	13.60	0	0	0
28/07/2023	13.65	160,100	13.90	13.90	13.60	0	0	0
27/07/2023	13.90	265,000	13.80	13.90	13.60	3,200	0	0.0
26/07/2023	13.80	146,600	13.80	13.80	13.60	0	0	0
25/07/2023	13.80	256,700	13.90	13.90	13.60	800	0	0.0
24/07/2023	13.90	190,600	13.65	13.90	13.60	900	0	0.0
21/07/2023	13.65	252,000	13.60	13.70	13.50	1,700	0	0.0
20/07/2023	13.60	282,200	13.70	13.75	13.60	1,100	0	0.0
19/07/2023	13.70	325,700	13.90	13.90	13.70	9,200	0	0.1
18/07/2023	13.90	373,000	13.90	13.90	13.60	1,900	0	0.0
17/07/2023	13.90	195,900	13.65	13.90	13.50	0	0	0
14/07/2023	13.65	407,000	13.30	13.65	13	3,100	7,100	-0.1
13/07/2023	13.30	309,300	12.95	13.30	12.65	0	4,000	-0.1
12/07/2023	12.95	157,900	12.95	12.95	12.60	800	1,300	-0.0
11/07/2023	12.95	187,500	13	13	12.75	500	3,000	-0.0
10/07/2023	13	504,300	12.95	13	12.50	0	2,300	-0.0
07/07/2023	12.95	561,300	13	13	12.50	0	1,700	-0.0
06/07/2023	13	345,500	12.85	13	12.50	0	0	0
05/07/2023	12.85	237,200	12.85	13	12.50	0	0	0
04/07/2023	12.85	260,700	13	13	12.50	0	0	0
03/07/2023	13	133,200	13.10	13.10	12.50	0	5,700	-0.1
30/06/2023	13.10	216,800	12.90	13.10	12.50	0	900	-0.0
29/06/2023	12.90	225,800	12.85	13	12.60	18,900	7,000	0.2
28/06/2023	12.85	234,000	13.15	13.15	12.70	0	4,100	-0.1
27/06/2023	13.15	285,000	13	13.15	12.80	0	5,400	-0.1
26/06/2023	13	285,100	13	13.20	12.80	0	8,200	-0.1
23/06/2023	13	263,400	13.30	13.35	12.80	0	3,000	-0.0
22/06/2023	13.30	159,700	13.15	13.30	12.90	0	800	-0.0
21/06/2023	13.15	588,300	13.25	13.45	12.40	0	3,200	-0.0
20/06/2023	13.25	126,200	13.20	13.25	13.05	0	7,200	-0.1
19/06/2023	13.20	136,800	13.30	13.30	13.10	0	8,300	-0.1
16/06/2023	13.30	252,400	13.30	13.40	13.20	0	2,500	-0.0
15/06/2023	13.30	178,300	13.45	13.90	13.30	500	500	0
14/06/2023	13.45	175,300	13.45	13.65	13.40	9,400	0	0.1
13/06/2023	13.45	225,500	13.50	13.50	13.35	0	0	0
12/06/2023	13.50	222,700	13.50	13.60	13.30	2,000	5,000	-0.0
09/06/2023	13.50	263,600	13.30	13.50	13.25	100	0	0.0
08/06/2023	13.30	625,700	13.70	13.95	13	18,000	0	0.2
07/06/2023	13.70	243,900	13.70	13.80	13.70	100	0	0.0
06/06/2023	13.70	223,900	14	14	13.65	0	0	0
05/06/2023	14	213,400	14	14.15	13.65	5,000	0	0.1
02/06/2023	14	243,700	14.15	14.45	13.90	7,900	0	0.1
01/06/2023	14.15	323,000	13.75	14.30	13.75	13,000	0	0.2
31/05/2023	13.75	300,600	13.35	13.80	13.40	4,600	0	0.1
30/05/2023	13.35	204,300	13.35	13.35	13.30	0	0	0
29/05/2023	13.35	334,400	13.40	13.50	13.30	0	0	0
26/05/2023	13.40	205,800	13.40	13.45	13.25	0	0	0
25/05/2023	13.40	224,900	13.35	13.40	13.20	0	0	0
24/05/2023	13.35	224,900	13.25	13.45	13.30	0	0	0
23/05/2023	13.25	203,300	13.25	13.35	13.25	0	0	0
22/05/2023	13.25	236,100	13.25	13.35	13.20	0	0	0
19/05/2023	13.25	217,200	13.15	13.45	13.25	0	0	0
18/05/2023	13.15	239,600	13.30	13.60	13.15	400	0	0.0
17/05/2023	13.30	280,400	13.35	13.35	13.25	0	0	0
16/05/2023	13.35	351,000	13.35	13.40	13.20	0	600	-0.0
15/05/2023	13.35	206,600	13.35	13.35	13.20	0	0	0
12/05/2023	13.35	263,500	13.30	13.45	13.20	0	0	0
11/05/2023	13.30	223,400	13.40	13.40	13.30	0	0	0
10/05/2023	13.40	230,900	13.45	13.45	13	0	1,800	-0.0
09/05/2023	13.45	108,500	13.35	13.70	13.10	0	800	-0.0
08/05/2023	13.35	418,300	13.55	13.70	13	0	1,000	-0.0
05/05/2023	13.55	240,700	13.60	13.85	13	2,200	500	0.0
04/05/2023	13.60	375,100	13.70	13.70	13.50	300	0	0.0
28/04/2023	13.70	235,400	13.95	14.10	13.65	800	0	0.0
27/04/2023	13.95	695,800	14	14	13.55	2,000	0	0.0
26/04/2023	14	405,800	13.50	14	13.30	0	0	-0.0
25/04/2023	13.50	517,400	13.55	13.55	13.45	0	0	-0.0
24/04/2023	13.55	357,700	13.40	13.55	13.15	0	2,000	-0.0
21/04/2023	13.40	193,100	13.20	13.40	13.15	0	400	-0.0
20/04/2023	13.20	299,400	13.45	13.45	13.20	0	1,800	-0.0
19/04/2023	13.45	132,900	13.50	13.50	13.15	0	400	-0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	0	0%	7,623,600	-34,706	-0.5	14.60 14.70 14.60
2 tháng (2024-09-23)	-0.25	-1.68%	18,884,400	-125,406	-1.8	14.60 14.85 14.60
3 tháng (2024-08-23)	-0.10	-0.68%	23,480,700	-141,806	-2.1	14.60 15 14.60
6 tháng (2024-05-27)	-0.80	-5.19%	45,204,600	-221,006	-3.2	14.60 15.40 14.60
12 tháng (2023-11-27)	0.70	5.04%	97,227,400	-32,506	-0.2	13.45 15.50 14.60
24 tháng (2022-12-02)	-0.15	-1.02%	211,751,500	75,082	2.9	12.85 16.20 14.60
36 tháng (2021-12-07)	-1.23	-7.79%	346,377,000	-18,278	-1.1	12.82 17.41 14.60
60 tháng (2019-12-18)	7.75	113.08%	742,882,220	-617,198	-12.1	6.03 25.25 14.60

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH