Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	14.50	442,800	14.55	14.55	14.40	0	0	0
18/08/2025	14.70	208,500	14.55	14.70	14.35	0	0	0
15/08/2025	14.50	123,700	14.70	14.70	14.50	0	0	0
14/08/2025	14.75	345,500	14.70	14.90	14.65	0	0	0
13/08/2025	14.80	118,900	14.95	15	14.80	0	0	0
12/08/2025	15.10	215,500	14.95	15.10	14.85	0	0	0
11/08/2025	15.20	402,300	14.85	15.20	14.80	0	0	0
08/08/2025	14.90	273,900	14.95	14.95	14.80	0	0	0
07/08/2025	14.95	648,500	14.80	14.95	14.80	0	0	0
06/08/2025	14.95	431,000	14.75	14.95	14.70	0	0	0
05/08/2025	14.95	475,300	14.75	15	14.65	0	0	0
04/08/2025	14.80	436,000	14.70	14.80	14.65	0	0	0
01/08/2025	14.80	256,600	14.90	14.95	14.75	0	0	0
31/07/2025	14.90	239,800	15.45	15.45	14.85	0	0	0
30/07/2025	15.40	177,600	15.70	15.70	14.65	0	0	0
29/07/2025	14.90	320,400	15.20	15.30	14.90	0	0	0
28/07/2025	15.30	487,300	15	15.40	15	0	0	0
25/07/2025	15	370,200	15	15.15	14.95	0	0	0
24/07/2025	15	305,800	15.10	15.20	15	0	0	0
23/07/2025	15.15	221,200	15.15	15.40	15.15	0	0	0
22/07/2025	15.50	284,500	15.10	15.50	15.10	0	0	0
21/07/2025	15.50	193,500	16.55	16.55	15	0	0	0
18/07/2025	15.75	350,300	14.80	15.75	14.80	0	0	0
17/07/2025	14.80	755,800	14.25	14.90	14.25	0	0	0
16/07/2025	14.15	716,300	14.10	14.15	14.10	0	0	0
15/07/2025	14.10	406,500	14.05	14.10	14.05	0	0	0
14/07/2025	14.10	693,500	14	14.35	13.95	0	0	0
11/07/2025	14	448,600	13.95	14	13.95	0	0	0
10/07/2025	14	324,500	13.90	14	13.90	0	0	0
09/07/2025	14	757,700	13.85	14	13.85	0	0	0
08/07/2025	14	519,200	13.95	14	13.80	0	0	0
07/07/2025	14	735,700	14	14	13.75	0	0	0
04/07/2025	14	288,100	14.45	14.45	13.65	0	0	0
03/07/2025	13.95	185,700	14.50	14.50	13.90	0	0	0
02/07/2025	14.05	359,100	14.45	14.45	13.85	0	0	0
01/07/2025	14.15	347,500	14.20	14.20	14.10	0	0	0
30/06/2025	14.60	405,300	14.30	14.60	14.05	0	0	0
27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
27/06/2025	14.50	408,400	14.45	14.50	13.90	0	0	0
26/06/2025	13.90	333,800	13.86	13.90	13.76	0	0	0
25/06/2025	14	467,700	13.90	14	13.76	0	0	0
24/06/2025	14.05	657,300	14.14	14.14	13.76	0	0	0
23/06/2025	13.90	482,800	13.86	13.90	13.86	0	0	0
20/06/2025	14.05	308,600	14.10	14.24	14.05	0	0	0
19/06/2025	14.29	406,200	14.29	14.33	14.29	0	0	0
18/06/2025	14.76	572,500	13.86	14.76	13.86	0	0	0
17/06/2025	13.86	667,500	13.76	13.86	13.76	0	0	0
16/06/2025	13.81	382,500	13.86	13.86	13.71	0	0	0
13/06/2025	13.86	312,900	13.71	13.86	13.71	0	0	0
12/06/2025	13.71	219,400	13.76	13.76	13.71	0	0	0
11/06/2025	13.76	302,400	13.76	13.76	13.71	0	0	0
10/06/2025	13.76	246,100	13.76	13.76	13.71	0	0	0
09/06/2025	13.76	202,200	13.81	13.81	13.71	0	0	0
06/06/2025	13.76	365,500	13.71	13.76	13.71	0	0	0
05/06/2025	13.71	250,800	13.71	13.76	13.71	0	0	0
04/06/2025	13.76	601,000	13.71	13.76	13.71	0	0	0
03/06/2025	13.76	698,100	13.71	13.76	13.71	0	0	0
02/06/2025	13.76	714,900	13.71	13.76	13.71	0	0	0
30/05/2025	13.76	102,700	13.71	13.76	13.71	0	0	0
29/05/2025	13.81	234,800	13.71	13.81	13.71	0	0	0
28/05/2025	13.76	107,000	13.76	13.76	13.71	0	0	0
27/05/2025	13.76	230,200	13.76	13.76	13.71	0	0	0
26/05/2025	13.76	306,500	13.71	13.76	13.67	0	0	0
23/05/2025	13.76	225,100	13.71	13.76	13.71	0	0	0
22/05/2025	13.76	223,700	13.76	13.76	13.76	0	0	0
21/05/2025	13.81	351,500	13.71	13.81	13.71	0	0	0
20/05/2025	13.76	658,500	13.81	13.81	13.71	0	0	0
19/05/2025	13.81	320,200	13.76	13.81	13.76	0	0	0
16/05/2025	13.81	459,000	13.76	13.81	13.76	0	0	0
15/05/2025	13.76	461,600	13.76	13.76	13.71	0	0	0
14/05/2025	13.76	237,600	13.81	13.81	13.76	0	0	0
13/05/2025	13.81	266,000	13.76	13.81	13.76	0	0	0
12/05/2025	13.81	1,151,600	13.76	13.81	13.76	0	0	0
09/05/2025	13.81	693,400	13.76	13.81	13.62	0	0	0
08/05/2025	13.71	280,100	13.71	13.71	13.71	0	0	0
07/05/2025	13.81	523,300	13.81	13.90	13.81	0	0	0
06/05/2025	13.76	278,800	13.76	13.81	13.76	0	0	0
05/05/2025	13.81	503,700	13.67	13.71	13.62	0	0	0
29/04/2025	13.81	102,600	13.76	13.81	13.71	0	0	0
28/04/2025	13.81	100,300	13.81	13.81	13.81	0	0	0
25/04/2025	13.81	102,300	13.62	13.81	13.62	0	0	0
24/04/2025	13.81	102,600	13.81	13.86	13.81	0	0	0
23/04/2025	13.81	73,300	13.81	13.86	13.81	0	0	0
22/04/2025	13.86	112,400	13.86	13.86	13.71	0	0	0
21/04/2025	13.81	1,195,500	13.81	13.86	13.81	0	0	0
18/04/2025	13.95	417,600	13.81	13.95	13.81	0	0	0
17/04/2025	13.95	517,800	13.81	13.95	13.81	0	0	0
16/04/2025	13.95	715,500	13.81	14	13.81	0	0	0
15/04/2025	14	680,700	13.90	14	13.86	0	0	0
14/04/2025	14.05	313,100	14	14.05	13.76	0	0	0
11/04/2025	14.05	103,500	14.48	14.48	13.76	0	0	0
10/04/2025	14.24	116,100	13.86	14.76	13.86	0	0	0
09/04/2025	13.81	110,000	13.62	13.81	13.33	0	0	0
08/04/2025	13.86	338,700	13.95	13.95	13.52	0	0	0
04/04/2025	14.24	181,900	13.57	14.24	13.52	0	0	0
03/04/2025	13.81	192,600	13.81	13.86	13.48	0	0	0
02/04/2025	13.81	236,500	14	14.05	13.71	0	0	0
01/04/2025	14.24	439,100	14.19	14.81	14.19	0	0	0
31/03/2025	14.95	164,400	15.05	15.05	14.38	0	0	0
28/03/2025	15.05	228,200	14.43	15.05	14.43	0	0	0
27/03/2025	14.43	343,800	14	14.57	14	0	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 (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