Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/04/2023	13.50	222,900	13.60	13.60	13.35	300	0	0.0
17/04/2023	13.60	207,100	13.65	13.65	13.45	300	0	0.0
14/04/2023	13.65	217,400	13.70	13.70	12.80	300	900	-0.0
13/04/2023	13.70	228,400	13.70	13.70	13.60	0	0	-0.0
12/04/2023	13.70	210,400	13.70	13.70	13.60	0	0	-0.0
11/04/2023	13.70	230,300	13.75	13.75	13.60	0	700	-0.0
10/04/2023	13.75	220,600	13.75	13.75	13.60	0	0	0.0
07/04/2023	13.75	209,900	13.80	13.80	13.65	0	0	0.0
06/04/2023	13.80	800,800	13.50	13.80	13.50	100	0	0.0
05/04/2023	13.50	136,000	13.80	13.80	13.50	0	0	-0.0
04/04/2023	13.80	195,500	13.85	13.85	13.70	0	0	-0.0
03/04/2023	13.85	91,700	13.75	13.85	13.75	0	0	-0.0
31/03/2023	13.75	240,500	13.80	13.90	13.75	0	2,100	-0.0
30/03/2023	13.80	509,400	13.70	13.80	13.75	0	0	0
29/03/2023	13.70	314,100	13.80	13.80	13.70	0	0	0
28/03/2023	13.80	413,800	13.85	13.85	13.80	0	0	0
27/03/2023	13.85	347,100	13.85	13.85	13.70	0	0	0
24/03/2023	13.85	378,100	13.70	13.90	13.75	0	600	-0.0
23/03/2023	13.70	311,100	13.95	13.95	13.70	0	400	-0.0
22/03/2023	13.95	357,300	13.95	14.05	13.80	0	200	-0.0
21/03/2023	13.95	316,900	13.80	13.95	13.75	0	800	-0.1
20/03/2023	13.80	320,200	14	14	13.80	0	600	-0.0
17/03/2023	14	245,200	14.05	14.05	13.95	0	0	-0.0
16/03/2023	14.05	321,200	14.20	14.20	14.05	0	1,200	-0.0
15/03/2023	14.20	387,000	14.30	14.35	14	900	1,100	-0.0
14/03/2023	14.30	246,000	14.30	14.35	14.05	0	200	-0.0
13/03/2023	14.30	686,200	14.35	14.35	14.05	0	0	0.0
10/03/2023	14.35	881,400	14.40	14.40	14.15	300	0	0.0
09/03/2023	14.40	1,732,700	14.40	14.50	14.15	1,500	0	0.0
08/03/2023	14.40	1,854,100	14.40	14.50	14.05	5,200	0	0.1
07/03/2023	14.40	354,900	14	14.40	14.15	3,600	0	0.1
06/03/2023	14	1,473,200	14	14.30	13.90	0	3,300	-0.0
03/03/2023	14	319,700	14	14.10	13.90	0	100	-0.0
02/03/2023	14	494,100	14	14	13.85	0	7,400	-0.1
01/03/2023	14	146,400	13.95	14	13.80	0	5,300	-0.1
28/02/2023	13.95	243,100	14	14	13.80	0	300	-0.0
27/02/2023	14	394,500	14.10	14.10	13.75	0	200	-0.0
24/02/2023	14.10	707,900	14.15	14.15	13.80	0	8,200	-0.1
23/02/2023	14.15	604,400	14.10	14.15	13.90	0	8,500	-0.1
22/02/2023	14.10	613,800	14.20	14.20	14	0	16,600	-0.2
21/02/2023	14.20	726,600	14.20	14.20	14	0	18,200	-0.3
20/02/2023	14.20	607,200	14.20	14.20	14	0	10,400	-0.1
17/02/2023	14.20	573,900	14.30	14.30	14.05	0	22,300	-0.3
16/02/2023	14.30	622,100	14.50	14.50	14.15	0	24,200	-0.3
15/02/2023	14.50	444,200	14.40	14.50	14.10	0	12,500	-0.2

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 (2024-08-19)	0.05	0.34%	6,047,300	-22,500	-0.3	14.70 15 14.90
2 tháng (2024-07-22)	0.10	0.68%	12,327,900	-90,700	-1.3	14.70 15 14.90
3 tháng (2024-06-20)	-0.10	-0.67%	18,562,700	-216,500	-3.2	14.70 15.15 14.90
6 tháng (2024-03-22)	0	0%	47,129,500	-66,705	-0.9	14.65 15.40 14.90
12 tháng (2023-09-25)	1.20	8.76%	100,286,600	66,295	1.3	13.45 15.50 14.90
24 tháng (2022-09-29)	0	0%	213,625,800	22,390	0.6	12.85 16.20 14.90
36 tháng (2021-10-04)	-0.01	-0.05%	364,287,300	35,423	-1.0	12.82 19.12 14.90
60 tháng (2019-10-15)	8.09	118.91%	737,748,050	-492,137	-10.4	6.03 25.25 14.90

CTCP Quốc tế Sơn Hà (shi)

THỐNG KÊ GIAO DỊCH