Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	8.30	1,258,100	7.83	8.34	8.11	18,100	8,700	0.1
01/12/2021	7.83	1,036,100	7.32	7.83	7.37	9,000	1,900	0.1
30/11/2021	7.32	489,200	7.19	7.56	7.19	2,700	5,600	-0.0
29/11/2021	7.19	263,200	7.03	7.19	6.83	12,900	0	0.1
26/11/2021	7.03	204,400	7.23	7.27	6.99	11,000	0	0.1
25/11/2021	7.23	165,600	7.32	7.32	7.07	5,300	2,400	0.0
24/11/2021	7.32	164,300	7.23	7.40	7.23	11,400	2,000	0.1
23/11/2021	7.23	274,400	6.91	7.23	6.83	6,500	0	0.1
22/11/2021	6.91	513,500	7.23	7.48	6.82	4,700	12,300	-0.1
19/11/2021	7.23	833,400	7.77	7.81	7.23	3,800	9,500	-0.1
18/11/2021	7.77	264,100	7.77	7.97	7.56	900	200	0.0
17/11/2021	7.77	509,700	7.52	7.81	7.39	30,900	0	0.3
16/11/2021	7.52	578,100	7.81	7.81	7.32	25,100	0	0.2
15/11/2021	7.81	764,200	7.49	7.97	7.51	17,000	0	0.2
12/11/2021	7.49	495,400	7.18	7.56	7.23	0	0	0
11/11/2021	7.18	670,300	6.91	7.18	6.86	0	0	0
10/11/2021	6.91	180,100	6.86	6.99	6.82	0	0	0
09/11/2021	6.86	218,500	6.85	7.00	6.82	0	100	-0.0
08/11/2021	6.85	368,000	6.91	6.98	6.78	8,500	0	0.1
05/11/2021	6.91	243,900	6.91	6.96	6.82	0	6,000	-0.1
04/11/2021	6.91	235,000	6.92	6.92	6.73	0	0	0
03/11/2021	6.92	556,600	6.98	7.00	6.74	0	0	0
02/11/2021	6.98	381,300	6.96	6.99	6.82	0	0	0
01/11/2021	6.96	518,900	6.74	7.15	6.66	0	0	0
29/10/2021	6.74	505,400	6.80	6.82	6.58	0	3,000	-0.0
28/10/2021	6.80	424,400	6.91	6.91	6.66	29,900	3,500	0.2
27/10/2021	6.91	296,500	6.99	7.07	6.82	0	0	0
26/10/2021	6.99	241,800	6.99	6.99	6.74	0	0	0
25/10/2021	6.99	136,000	6.95	7.17	6.96	0	200	-0.0
22/10/2021	6.95	70,500	6.91	6.97	6.86	0	0	0
21/10/2021	6.91	84,000	6.91	7.07	6.87	0	0	0
20/10/2021	6.91	250,500	6.91	7.07	6.82	0	0	0
19/10/2021	6.91	191,300	7.23	7.23	6.74	0	0	0
18/10/2021	7.23	116,900	7.28	7.28	7.23	0	2,800	-0.0
15/10/2021	7.28	52,100	7.40	7.55	7.25	0	4,400	-0.0
14/10/2021	7.40	238,100	7.30	7.40	7.23	0	0	0
13/10/2021	7.30	58,200	7.40	7.40	7.15	0	0	0
12/10/2021	7.40	263,500	7.23	7.44	7.23	0	0	0
11/10/2021	7.23	171,600	7.48	7.48	7.07	0	0	0
08/10/2021	7.48	241,700	7.46	7.97	6.94	1,600	0	0.0
07/10/2021	7.46	303,700	6.97	7.46	7.00	100	2,800	-0.0
06/10/2021	6.97	369,200	6.52	6.97	6.48	0	10,000	-0.1
05/10/2021	6.52	152,700	6.54	6.62	6.49	0	0	0
04/10/2021	6.54	222,800	6.58	6.62	6.49	0	0	0
01/10/2021	6.58	312,800	6.62	6.69	6.55	0	0	0
30/09/2021	6.62	429,400	6.62	6.73	6.56	0	0	0
29/09/2021	6.62	344,800	6.54	6.70	6.48	0	0	0
28/09/2021	6.54	326,200	6.54	6.66	6.41	0	0	0
27/09/2021	6.54	491,400	6.74	6.74	6.45	0	0	0
24/09/2021	6.74	860,700	6.58	6.77	6.34	2,000	5,300	-0.0
23/09/2021	6.58	707,100	6.78	6.86	6.31	0	0	0
22/09/2021	6.78	601,600	6.54	6.99	6.58	0	6,100	-0.1
21/09/2021	6.54	1,238,800	6.11	6.54	6.08	6,000	2,800	0.0
20/09/2021	6.11	562,700	5.71	6.11	5.66	0	0	0
17/09/2021	5.71	406,500	5.51	5.81	5.43	0	6,200	-0.0
16/09/2021	5.51	221,500	5.50	5.67	5.43	0	0	0
15/09/2021	5.50	154,500	5.43	5.55	5.43	0	0	0
14/09/2021	5.43	138,900	5.48	5.55	5.29	0	0	0
13/09/2021	5.48	209,600	5.25	5.48	5.25	7,500	5,300	0.0
10/09/2021	5.25	101,000	5.30	5.50	5.19	0	0	0
09/09/2021	5.30	103,400	5.30	5.32	5.15	7,000	0	0.0
08/09/2021	5.30	48,300	5.43	5.43	5.18	100	0	0.0
07/09/2021	5.43	365,700	5.43	5.80	5.23	0	0	0
06/09/2021	5.43	455,000	5.07	5.43	5.10	0	33,800	-0.2
01/09/2021	5.07	186,200	4.97	5.11	5.00	0	0	0
31/08/2021	4.97	215,200	5.00	5.03	4.97	0	0	0
30/08/2021	5.00	30,700	4.92	5.00	4.87	0	1,400	-0.0
27/08/2021	4.92	120,800	4.85	4.92	4.85	0	0	0
26/08/2021	4.85	120,300	4.92	5.01	4.84	0	0	0
25/08/2021	4.92	46,000	5.01	5.01	4.83	1,700	0	0.0
24/08/2021	5.01	153,300	5.03	5.05	4.89	600	0	0.0
23/08/2021	5.03	92,600	4.97	5.08	4.93	30,500	0	0.2
20/08/2021	4.97	217,300	5.18	5.22	4.90	0	0	0
19/08/2021	5.18	36,100	5.19	5.22	5.10	0	0	0
18/08/2021	5.19	54,600	5.30	5.31	5.18	0	0	0
17/08/2021	5.30	286,500	5.26	5.53	5.11	0	0	0
16/08/2021	5.26	203,000	4.92	5.26	4.92	0	0	0
13/08/2021	4.92	136,100	4.93	4.97	4.90	500	0	0
12/08/2021	4.93	58,900	4.89	5.05	4.87	2,600	0	0.0
11/08/2021	4.89	65,000	4.86	5.00	4.86	1,000	0	0.0
10/08/2021	4.86	56,600	4.93	4.93	4.85	0	0	0
09/08/2021	4.93	90,800	4.90	4.93	4.79	0	0	0
06/08/2021	4.90	38,700	4.97	4.98	4.89	0	0	0
05/08/2021	4.97	18,900	4.97	4.97	4.89	0	0	0
04/08/2021	4.97	20,600	4.92	5.01	4.86	0	0	0
03/08/2021	4.92	6,800	4.90	5.00	4.78	0	0	0
02/08/2021	4.90	33,100	4.85	4.92	4.73	0	0	0
30/07/2021	4.85	46,900	4.77	4.93	4.69	0	0	0
29/07/2021	4.77	51,600	4.74	4.80	4.74	300	2,500	-0.0
28/07/2021	4.74	43,400	4.77	4.82	4.69	0	0	0
27/07/2021	4.77	39,900	4.74	4.77	4.73	0	0	0
26/07/2021	4.74	23,800	4.67	4.87	4.60	0	0	0
23/07/2021	4.67	204,500	4.76	4.81	4.64	0	0	0
22/07/2021	4.76	55,800	4.73	4.81	4.73	0	0	0
21/07/2021	4.73	5,800	4.66	4.88	4.69	1,500	0	0.0
20/07/2021	4.66	38,200	4.69	4.69	4.56	0	0	0
19/07/2021	4.69	24,300	4.88	4.88	4.55	0	0	0
16/07/2021	4.88	100,900	4.89	4.90	4.85	400	0	0.0
15/07/2021	4.89	91,300	4.89	4.89	4.85	0	0	0
14/07/2021	4.89	54,000	4.82	4.92	4.78	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.04	0.99%	241,200	-100	-0.0	3.95 4.14 3.97
2 tháng (2025-10-06)	-0.09	-2.19%	497,700	-100	-0.0	3.95 4.28 3.97
3 tháng (2025-09-08)	-0.06	-1.52%	756,000	-100	-0.0	3.95 4.28 3.97
6 tháng (2025-06-09)	0.16	3.98%	3,086,700	100	0.0	3.80 4.28 3.97
12 tháng (2024-12-10)	0.05	1.28%	4,368,200	-9,600	-0.0	3.68 4.28 3.97
24 tháng (2023-12-18)	-0.39	-8.66%	7,599,000	-12,500	-0.1	3.68 4.54 3.97
36 tháng (2022-12-21)	0.23	6.04%	16,338,600	-29,500	0.1	3.56 5.27 3.97
60 tháng (2020-12-31)	0.47	13.05%	89,659,330	-94,487	0.1	3.29 8.46 3.97

CTCP Sơn Hà Sài Gòn (sha)

THỐNG KÊ GIAO DỊCH