Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	13.80	58,486,500	13.75	13.85	13.65	4,280,600	415,254	0
11/06/2026	13.65	37,995,600	13.65	13.75	13.60	1,208,900	932,100	0
10/06/2026	13.80	42,373,200	13.75	13.85	13.70	2,434,400	491,996	0
09/06/2026	13.80	42,321,800	13.60	13.80	13.60	214,800	188,027	0
08/06/2026	13.70	45,816,900	13.85	13.90	13.60	504,400	6,221,938	0
05/06/2026	14	55,973,700	13.90	14.15	13.85	1,984,463	543,453	0
04/06/2026	13.80	42,763,300	13.75	13.80	13.65	2,589,100	168,203	0
03/06/2026	13.80	52,279,700	13.55	13.80	13.50	7,050,464	581,400	0
02/06/2026	13.60	70,057,300	13.65	13.70	13.55	2,298,900	192,681	0
01/06/2026	13.75	43,742,100	13.70	13.80	13.60	122,000	552,620	0
29/05/2026	13.80	47,509,600	13.75	13.80	13.65	720,526	621,911	0
28/05/2026	13.80	50,474,100	14	14.05	13.70	221,800	5,033,200	0
27/05/2026	14	65,737,500	13.75	14.05	13.65	210,101	3,336,520	0
26/05/2026	13.80	47,154,600	13.70	13.90	13.60	257,500	2,333,700	0
25/05/2026	13.70	47,404,600	13.45	13.75	13.45	2,245,670	729,775	0
22/05/2026	13.55	41,369,900	13.50	13.55	13.35	924,913	713,720	0
21/05/2026	13.60	37,560,900	13.60	13.60	13.35	1,950,571	726,793	0
20/05/2026	13.55	105,588,900	13.65	13.65	13.10	5,542,207	2,336,900	0
19/05/2026	13.65	46,256,500	13.80	13.90	13.60	230,501	828,254	0
18/05/2026	13.80	44,049,800	13.85	13.90	13.70	868,915	573,201	0
15/05/2026	13.90	39,435,600	14	14.05	13.90	180,000	374,680	0
14/05/2026	14	38,039,000	14	14.10	13.90	372,601	304,820	0
13/05/2026	14	39,752,300	14.05	14.05	13.90	34,462	1,262,619	0
12/05/2026	14	45,001,700	14.10	14.15	13.95	448,820	459,706	0
11/05/2026	14.15	39,403,900	14.25	14.25	14	247,901	1,830,907	0
08/05/2026	14.25	65,804,100	14.10	14.25	14	1,389,400	203,306	0
07/05/2026	14.10	40,214,900	14.25	14.30	14.05	410,700	321,963	0
06/05/2026	14.10	38,754,800	14.10	14.20	14	510,700	769,000	0
05/05/2026	14	79,172,900	14.40	14.40	14	710,703	644,371	0
04/05/2026	14.35	62,363,300	14.65	14.65	14.35	308,609	406,720	0
29/04/2026	14.55	41,650,500	14.55	14.60	14.35	953,600	1,571,549	0
28/04/2026	14.45	51,564,900	14.75	14.75	14.45	272,700	5,824,000	0
24/04/2026	14.75	44,854,800	14.80	14.85	14.60	276,200	807,187	0
23/04/2026	14.80	97,117,400	15.15	15.20	14.80	660,600	975,781	0
22/04/2026	15.20	47,506,900	15.15	15.25	15.05	84,900	786,961	0
21/04/2026	15.15	48,986,600	15.30	15.40	15.15	237,395	208,500	0
20/04/2026	15.30	47,390,400	15.20	15.30	15.15	856,900	162,478	0
17/04/2026	15.30	65,583,800	15.40	15.50	15.25	51,800	1,280,800	0
16/04/2026	15.55	137,811,200	15.15	15.55	15.10	748,858	5,139,277	0
15/04/2026	15.40	71,780,700	15.10	15.40	14.95	183,910	679,731	0
14/04/2026	15.10	98,761,800	15.10	15.15	14.80	708,300	1,521,829	0
13/04/2026	15	115,190,900	15.20	15.25	14.95	120,491	706,221	0
10/04/2026	15.40	105,591,400	15.55	15.55	15.20	786,552	403,188	0
09/04/2026	15.50	85,696,800	15.20	15.50	15.05	934,600	815,386	0
08/04/2026	15.30	80,529,600	15	15.35	14.85	2,230,200	1,050,182	0
07/04/2026	14.70	51,817,400	14.70	14.70	14.45	566,600	597,071	0
06/04/2026	14.50	35,893,400	14.80	14.80	14.50	925,911	760,740	0
03/04/2026: Quyền mua cổ phiếu: 100/10 Giá: 12.5 (Volume + 10%, Ratio=0.10)
03/04/2026	14.90	52,368,000	14.85	14.90	14.40	713,500	1,308,662	0
02/04/2026	14.64	110,127,300	14.93	14.93	14.54	158,500	1,968,449	0
01/04/2026	14.98	79,845,400	15.38	15.42	14.98	305,567	747,007	0
31/03/2026	15.33	96,443,300	15.08	15.33	15.03	3,538,801	1,052,305	0
30/03/2026	15.23	85,561,300	14.98	15.23	14.78	2,925,162	1,384,722	0
27/03/2026	15.18	69,844,300	14.93	15.23	14.83	835,900	2,602,600	0
26/03/2026	14.93	67,867,100	14.73	15.03	14.54	500,585	1,512,900	0
25/03/2026	14.78	76,541,900	14.39	14.78	14.29	2,273,930	4,462,306	0
24/03/2026	14.24	34,929,600	14.49	14.54	14.19	465,000	2,948,900	0
23/03/2026	14.19	85,660,000	14.54	14.59	14.09	4,035,760	1,469,178	0
20/03/2026	14.69	35,688,500	14.69	14.88	14.59	424,900	716,800	-4.4
19/03/2026	14.78	65,431,900	14.73	14.93	14.54	677,900	1,621,500	-14.2
18/03/2026	14.88	46,241,800	14.83	14.98	14.69	1,609,200	1,097,400	7.9
17/03/2026	14.83	48,614,400	15.03	15.08	14.83	1,171,000	861,700	4.6
16/03/2026	14.98	84,195,400	14.64	15.08	14.49	1,441,300	192,600	18.4
13/03/2026	14.73	57,514,000	14.44	14.73	14.39	1,441,300	192,600	18.4
12/03/2026	14.73	83,295,200	14.39	14.88	14.24	1,529,800	75,100	21.2
11/03/2026	14.54	52,147,100	14.34	14.64	14.19	991,900	855,900	1.9
10/03/2026	14.29	79,944,700	14.34	14.54	13.95	881,000	1,556,900	-9.7
09/03/2026	14.14	123,396,700	14.34	14.69	14.14	881,000	1,556,900	-9.7
06/03/2026	15.18	73,881,300	14.98	15.38	14.73	740,700	410,900	5.1
05/03/2026	15.03	67,258,100	15.42	15.47	14.93	686,300	7,973,700	-111.4
04/03/2026	15.28	87,559,100	15.23	15.33	14.78	384,500	1,382,000	-15.2
03/03/2026	15.28	53,183,400	15.42	15.47	15.13	3,213,100	1,008,200	33.6
02/03/2026	15.42	88,122,000	15.08	15.62	14.98	1,991,800	79,500	30.3
27/02/2026	15.72	38,821,900	15.92	15.92	15.62	275,700	581,100	-4.9
26/02/2026	15.92	45,204,400	16.07	16.07	15.77	68,200	6,472,400	-103.2
25/02/2026	15.97	106,131,300	15.38	15.97	15.28	2,216,500	3,791,200	-24.6
24/02/2026	15.33	49,627,800	15.52	15.62	15.33	415,700	2,472,500	-32.1
23/02/2026	15.57	54,597,400	15.33	15.57	15.18	4,550,100	417,200	64.3
13/02/2026	15.23	37,753,700	15.13	15.23	15.03	339,400	515,600	-2.7
12/02/2026	15.13	37,459,600	15.28	15.42	15.03	167,200	741,800	-8.8
11/02/2026	15.28	59,290,200	15.03	15.47	14.93	1,822,100	1,158,600	10.1
10/02/2026	15.03	45,414,500	14.98	15.18	14.73	381,700	3,313,100	-44.4
09/02/2026	15.03	53,793,600	15.23	15.23	14.83	92,500	438,000	-5.4
06/02/2026	15.13	62,805,800	15.33	15.62	15.13	92,500	438,000	-5.4
05/02/2026	15.42	46,304,700	15.57	15.62	15.42	67,400	355,700	-4.5
04/02/2026	15.57	47,046,700	15.57	15.67	15.42	88,800	2,855,500	-43.6
03/02/2026	15.57	53,252,800	15.67	15.72	15.47	1,991,800	79,500	30.3
02/02/2026	15.52	49,881,000	15.77	15.82	15.47	841,100	2,893,800	-32.5
30/01/2026	15.77	53,345,400	15.67	15.97	15.57	129,600	679,600	-8.8
29/01/2026	15.72	41,935,000	15.67	15.77	15.57	167,800	1,933,400	-28.0
28/01/2026	15.77	42,882,400	15.72	15.82	15.57	2,211,500	5,310,900	-49.1
27/01/2026	15.82	51,904,700	15.57	15.82	15.42	479,800	3,688,100	-50.5
26/01/2026	15.52	75,374,500	16.02	16.11	15.42	331,600	2,900,300	-41.4
23/01/2026	16.07	49,017,900	16.11	16.16	16.02	164,300	585,900	-6.9
22/01/2026	16.07	58,903,900	16.21	16.31	16.07	531,600	2,028,900	-24.5
21/01/2026	16.21	65,842,200	16.16	16.26	16.02	84,800	2,584,000	-40.8
20/01/2026	16.31	54,106,900	16.31	16.46	16.11	1,342,400	1,980,700	-10.4
19/01/2026	16.26	59,592,800	16.16	16.41	16.07	147,300	920,300	-12.7
16/01/2026	16.11	58,807,900	16.36	16.56	16.11	416,400	4,374,500	-65.4
15/01/2026	16.26	83,216,100	16.41	16.46	16.02	192,900	6,094,900	-97.1
14/01/2026	16.46	81,592,100	16.46	16.61	16.31	2,458,500	3,372,000	-15.1

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 (2026-05-13)	-0.35	-2.50%	1,083,656,900	3,118,683	0	13.55 14 13.80
2 tháng (2026-04-13)	-1.35	-9%	2,322,572,400	-11,999,117	0	13.55 15.55 13.80
3 tháng (2026-03-16)	-1.33	-8.89%	3,721,461,200	-13,051,845	12.3	13.55 15.55 13.80
6 tháng (2025-12-15)	-2.02	-12.90%	7,517,259,400	-50,489,245	-582.8	13.55 16.76 13.80
12 tháng (2025-06-17)	2.14	18.56%	18,523,933,100	-5,059,449	-294.1	11.21 18.78 13.80
24 tháng (2024-06-24)	5.46	66.58%	25,651,009,600	4,003,491	-636.3	7.65 18.78 13.80
36 tháng (2023-06-28)	5.72	72.18%	31,309,351,600	-112,630,980	-1,929.3	7.29 18.78 13.80
60 tháng (2021-07-08)	1.50	12.38%	38,708,114,257	-42,923,542	-1,280.8	4.73 18.78 13.80

Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

THỐNG KÊ GIAO DỊCH