Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	40.40	7,100	40.40	40.40	40.20	0	0	0
04/12/2025	40.90	5,800	40.60	40.90	40.10	0	0	0
03/12/2025	40.70	1,300	41	41	40.70	0	0	0
02/12/2025	40.60	600	40.70	40.70	40.60	0	0	0
01/12/2025	40.90	5,500	41.70	41.70	40.60	0	0	0
28/11/2025	43.90	3,200	41.50	43.90	41.30	0	0	0
27/11/2025	41.30	600	41.50	41.50	41.30	0	0	0
26/11/2025	41.60	100	41.60	41.60	41.60	0	0	0
25/11/2025	41.50	1,400	42.10	42.10	41.50	0	0	0
24/11/2025	42.10	600	42	42.10	42	0	0	0
21/11/2025	42	1,000	42.30	42.30	42	0	0	0
20/11/2025	42	0	42	42	42	0	0	0
19/11/2025	42	0	42	42	42	0	0	0
18/11/2025	42	0	42	42	42	0	0	0
17/11/2025	42	200	42	42	42	0	0	0
14/11/2025	42.30	0	42.30	42.30	42.30	0	0	0
13/11/2025	42.30	100	42.30	42.30	42.30	0	0	0
12/11/2025	42.50	0	42.50	42.50	42.50	0	0	0
11/11/2025	42.50	200	42.50	42.50	42.50	0	0	0
10/11/2025	42.50	300	43.10	43.10	42.50	0	0	0
07/11/2025	43.10	100	43.10	43.10	43.10	0	0	0
06/11/2025	43.70	300	42	43.70	42	0	0	0
05/11/2025	43	400	43.10	43.40	43	0	0	0
04/11/2025	42.50	400	43.50	43.50	41.90	0	0	0
03/11/2025	42	200	43.60	43.60	42	0	0	0
31/10/2025	42.10	900	42	42.10	42	0	0	0
30/10/2025	43.60	900	43.60	43.60	43.60	0	0	0
29/10/2025	43.70	500	43.70	43.70	43.70	0	0	0
28/10/2025	43.60	400	43.60	43.60	43.60	0	0	0
27/10/2025	43.80	500	43.80	43.80	43.70	0	0	0
24/10/2025	41.50	200	41.50	41.50	41.50	0	0	0
23/10/2025	43.60	300	43.70	43.70	43.60	0	0	0
22/10/2025	42.90	200	42.40	42.90	42.40	0	0	0
21/10/2025	42.50	300	42.50	42.50	42.50	0	0	0
20/10/2025	41.50	400	43.50	43.50	41.50	0	0	0
17/10/2025	43.70	1,000	43.80	43.90	40.80	0	0	0
16/10/2025	43.50	200	43.50	43.50	43.50	0	0	0
15/10/2025	43.90	5,200	43	44	43	0	0	0
14/10/2025	43.70	200	43.60	43.70	43.60	0	0	0
13/10/2025	43.50	1,400	44	44	43.50	0	0	0
10/10/2025	40.70	2,300	44	44	40.70	0	0	0
09/10/2025	43.20	100	43.20	43.20	43.20	0	0	0
08/10/2025	43.30	1,500	43	44.20	43	0	0	0
07/10/2025	43	1,400	42.90	43.20	42.90	0	0	0
06/10/2025	43.40	100	43.40	43.40	43.40	0	0	0
03/10/2025	42.50	600	43.50	43.50	42.50	0	0	0
02/10/2025	41	4,100	42.50	42.50	41	0	0	0
01/10/2025	42.30	1,000	42.30	42.30	42.30	0	0	0
30/09/2025	42.30	100	42.30	42.30	42.30	0	0	0
29/09/2025	40.80	1,000	36.30	42.70	36.30	0	0	0
26/09/2025	42.50	7,000	42.60	42.60	42.50	0	0	0
25/09/2025	40.60	0	40.60	40.60	40.60	0	0	0
24/09/2025	40.60	14,700	40.70	40.70	40.60	0	0	0
23/09/2025	40.80	1,400	40.70	41	40.70	0	0	0
22/09/2025	40.60	2,300	40.80	40.80	40.50	0	0	0
19/09/2025	40.70	100	40.70	40.70	40.70	0	0	0
18/09/2025	41.80	700	41.80	41.80	41.80	0	0	0
17/09/2025	41.80	200	41.80	41.80	41.80	0	0	0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
16/09/2025	42.10	600	40.30	42.40	40.30	0	0	0
15/09/2025	42.00	1,800	42.00	42.00	42.00	0	0	0
12/09/2025	41.51	3,600	42.00	43.95	41.51	0	0	0
11/09/2025	41.02	9,400	40.14	41.51	39.95	0	0	0
10/09/2025	39.75	1,300	39.95	39.95	39.75	0	0	0
09/09/2025	40.14	300	39.56	40.14	39.56	0	0	0
08/09/2025	39.85	2,200	39.56	40.24	39.56	0	0	0
05/09/2025	39.27	1,500	39.27	39.27	39.27	0	0	0
04/09/2025	40.53	8,600	39.56	40.53	38.97	0	0	0
03/09/2025	39.17	8,500	40.05	41.02	39.17	0	0	0
29/08/2025	40.05	1,700	39.85	40.44	39.85	0	0	0
28/08/2025	40.53	100	40.53	40.53	40.53	0	0	0
27/08/2025	40.73	200	39.75	40.73	39.75	0	0	0
26/08/2025	40.53	1,300	40.53	40.53	40.53	0	0	0
25/08/2025	39.56	200	39.56	39.56	39.56	0	0	0
22/08/2025	39.46	3,700	39.85	40.63	39.46	0	0	0
21/08/2025	39.85	600	40.53	40.53	39.85	0	0	0
20/08/2025	40.53	0	40.53	40.53	40.53	0	0	0
19/08/2025	40.53	200	40.44	40.53	40.44	0	0	0
18/08/2025	40.14	3,400	39.17	40.14	39.17	0	0	0
15/08/2025	39.66	3,300	39.66	39.66	38.97	0	0	0
14/08/2025	39.66	700	39.75	39.75	39.66	0	0	0
13/08/2025	39.56	6,200	39.56	40.05	39.56	0	0	0
12/08/2025	39.56	2,000	39.56	39.56	39.56	0	0	0
11/08/2025	39.07	6,500	40.53	40.53	39.07	0	0	0
08/08/2025	41.51	2,600	40.53	41.51	40.44	0	0	0
07/08/2025	40.34	900	41.02	41.51	40.34	0	0	0
06/08/2025	41.51	100	41.51	41.51	41.51	0	0	0
05/08/2025	41.41	600	41.02	41.41	41.02	0	0	0
04/08/2025	40.93	900	41.02	41.12	40.93	0	0	0
01/08/2025	41.32	0	41.32	41.32	41.32	0	0	0
31/07/2025	41.41	1,200	41.61	41.61	41.02	0	0	0
30/07/2025	41.51	100	41.51	41.51	41.51	0	0	0
29/07/2025	41.41	800	42.00	42.00	40.24	0	0	0
28/07/2025	40.53	5,000	40.93	40.93	40.53	0	0	0
25/07/2025	42.00	900	40.83	42.00	40.83	0	700	-0.0
24/07/2025	40.53	8,800	41.12	41.12	40.53	0	8,300	-0.3
23/07/2025	40.53	6,500	40.53	41.51	40.53	0	6,000	-0.2
22/07/2025	40.53	5,700	40.93	40.93	39.56	0	1,200	-0.1
21/07/2025	40.34	2,400	41.12	41.12	40.34	0	100	-0.0
18/07/2025	41.02	10,300	41.80	43.47	40.44	0	2,200	-0.1
17/07/2025	41.51	7,300	42.49	42.49	41.02	0	600	-0.0
16/07/2025	42.39	2,600	42.39	42.49	42.39	0	1,400	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.80	-4.24%	16,300	0	0	40.60 43.90 40.90
2 tháng (2025-10-06)	-2.70	-6.22%	34,500	0	0	40.60 43.90 40.90
3 tháng (2025-09-05)	1.43	3.65%	88,400	0	0	39.27 43.90 40.90
6 tháng (2025-06-09)	-5.50	-11.90%	233,400	-46,900	-1.8	39.07 46.49 40.90
12 tháng (2024-12-09)	-7.26	-15.14%	452,334	-49,100	-1.9	39.07 50.20 40.90
24 tháng (2023-12-15)	-7.40	-15.38%	655,562	-49,700	-2.0	39.07 67.69 40.90
36 tháng (2022-12-20)	9.18	29.12%	747,122	-50,300	-2.0	26.29 67.69 40.90
60 tháng (2020-12-30)	22.27	120.87%	1,275,915	-53,000	-2.1	17.79 67.69 40.90

CTCP Thủy điện Sông Ba Hạ (sbh)

THỐNG KÊ GIAO DỊCH