Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2022	107.90	316,000	109	109.10	107.10	0	0	0
20/01/2022	109.30	359,600	108.10	109.30	107.50	0	0	0
19/01/2022	106.50	296,400	111.20	111.30	106.50	0	0	0
18/01/2022	110.60	364,300	112.50	112.50	110.60	0	0	0
17/01/2022	112	322,200	113	113.60	112	0	0	0
14/01/2022	113.60	404,100	113.60	113.60	112.50	0	0	0
13/01/2022	114.30	250,800	113.90	114.30	112	0	0	0
12/01/2022	113.90	383,400	117.90	117.90	113.50	0	0	0
11/01/2022	118.70	427,600	115.40	119.50	110.90	0	0	0
10/01/2022	115.50	363,900	119.20	119.20	113.50	0	0	0
07/01/2022	120.90	481,500	109.80	121.30	109.70	0	0	0
06/01/2022	111	533,400	103.50	111.40	103.50	0	0	0
05/01/2022	103.90	390,000	103	103.90	102.60	0	0	0
04/01/2022	103.40	411,600	101.80	103.40	101	0	0	0
31/12/2021	102.40	460,800	99.90	102.40	99	0	0	0
30/12/2021	100	393,300	100	100.10	99.40	0	0	0
29/12/2021	100.40	505,100	100.30	100.40	96	0	0	0
28/12/2021	100.30	443,000	100.60	100.70	100	0	0	0
27/12/2021	100.60	398,800	100	101.40	99.70	0	0	0
24/12/2021	100.30	431,000	100.20	100.30	99.30	0	0	0
23/12/2021	100	375,501	101.10	101.30	99.10	0	0	0
22/12/2021	101.10	396,900	101.80	101.90	100.40	0	0	0
21/12/2021	101.80	468,500	100.10	101.90	100	0	0	0
20/12/2021	100.30	429,200	100.80	100.80	99.20	0	0	0
17/12/2021	100.90	415,300	101.50	101.50	100.40	0	0	0
16/12/2021	101.30	411,700	100.60	101.80	100.50	0	0	0
15/12/2021	101.70	488,831	100	101.70	99.70	0	0	0
14/12/2021	100.20	356,000	100.60	100.60	99.80	0	0	0
13/12/2021	100.80	407,001	100.50	100.90	100	0	0	0
10/12/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
10/12/2021	100.30	502,810	101.60	102.40	99.50	0	0	0
09/12/2021	97.47	386,500	95.26	100.09	95.05	0	0	0
08/12/2021	95.74	330,001	93.88	97.40	93.88	0	0	0
07/12/2021	94.57	326,800	94.64	94.77	93.60	0	0	0
06/12/2021	94.71	358,900	93.53	95.26	93.12	0	0	0
03/12/2021	93.39	418,000	97.95	98.02	93.19	0	0	0
02/12/2021	95.81	360,501	96.64	100.09	95.74	0	0	0
01/12/2021	98.23	285,000	93.88	99.74	93.46	0	0	0
30/11/2021	93.88	352,000	90.43	94.36	90.01	0	0	0
29/11/2021	90.77	493,700	83.18	90.98	83.18	0	0	0
26/11/2021	85.39	252,500	81.87	86.28	81.87	0	0	0
25/11/2021	82.00	330,900	81.87	82.14	81.73	0	0	0
24/11/2021	82.14	352,900	81.80	82.21	81.80	0	0	0
23/11/2021	81.87	291,200	82.00	82.00	81.80	0	0	0
22/11/2021	81.87	301,000	81.80	82.14	81.52	0	0	0
19/11/2021	81.94	353,626	81.11	82.07	81.11	0	0	0
18/11/2021	81.80	315,000	80.42	81.87	80.42	0	0	0
17/11/2021	81.04	418,900	79.59	81.25	79.59	0	0	0
16/11/2021	79.52	272,000	79.45	79.52	79.04	0	0	0
15/11/2021	79.52	295,300	79.17	79.86	79.17	0	0	0
12/11/2021	79.38	333,200	78.97	79.52	78.69	0	0	0
11/11/2021	79.17	386,505	78.69	79.45	78.69	0	0	0
10/11/2021	78.83	312,100	78.07	78.83	78.07	0	0	0
09/11/2021	78.62	357,100	77.93	78.62	77.93	0	0	0
08/11/2021	78.21	307,300	77.66	78.28	77.66	0	0	0
05/11/2021	77.86	329,110	78.00	78.14	77.45	0	0	0
04/11/2021	77.45	272,601	77.52	78.00	77.31	0	0	0
03/11/2021	77.45	293,700	77.79	78.00	77.38	0	0	0
02/11/2021	78.14	338,400	77.45	78.35	77.45	0	0	0
01/11/2021	77.59	314,876	78.55	78.62	77.38	0	0	0
29/10/2021	78.00	305,207	78.14	78.69	77.86	0	0	0
28/10/2021	78.90	267,804	78.00	79.04	75.79	0	0	0
27/10/2021	77.93	280,300	78.35	79.38	77.93	0	0	0
26/10/2021	78.35	350,605	76.62	78.69	76.62	0	0	0
25/10/2021	78.14	252,700	73.31	78.21	73.31	0	0	0
22/10/2021	73.31	255,700	69.92	80.07	69.92	0	0	0
21/10/2021	69.72	274,100	69.92	70.41	69.44	0	0	0
20/10/2021	69.72	250,900	69.86	70.41	69.37	0	0	0
19/10/2021	70.06	315,000	69.99	70.34	69.03	0	0	0
18/10/2021	69.99	251,500	70.06	70.48	69.72	0	0	0
15/10/2021	70.41	287,700	70.06	70.55	69.51	0	0	0
14/10/2021	69.86	231,400	69.72	70.48	69.17	0	0	0
13/10/2021	69.58	279,300	69.37	70.41	69.37	0	0	0
12/10/2021	69.10	444,600	70.41	70.75	68.82	0	0	0
11/10/2021	69.58	267,400	70.75	71.17	69.23	0	0	0
08/10/2021	69.99	242,100	70.75	71.31	69.86	0	0	0
07/10/2021	70.96	307,802	70.75	72.20	70.68	0	0	0
06/10/2021	70.55	252,807	74.55	74.55	70.41	0	0	0
05/10/2021	73.03	345,100	74.27	74.55	72.82	0	0	0
04/10/2021	73.65	264,900	73.93	74.89	73.51	0	0	0
01/10/2021	74.48	304,202	72.69	74.55	72.69	0	0	0
30/09/2021	74.14	431,300	71.44	74.14	71.03	0	0	0
29/09/2021	71.44	285,200	73.17	73.65	70.62	0	0	0
28/09/2021	72.82	331,400	75.45	75.86	72.55	0	0	0
27/09/2021	75.38	288,600	74.96	75.93	74.83	0	0	0
24/09/2021	75.17	303,300	74.55	75.24	73.93	0	0	0
23/09/2021	74.96	237,700	72.41	75.17	72.41	0	0	0
22/09/2021	73.72	348,500	71.31	73.72	70.89	0	0	0
21/09/2021	70.96	279,900	71.44	72.48	70.41	0	0	0
20/09/2021	72.62	394,000	69.92	72.89	69.86	0	0	0
17/09/2021	70.82	297,400	70.34	70.82	69.37	0	0	0
16/09/2021	69.44	240,000	71.44	71.65	69.44	0	0	0
15/09/2021	70.96	198,000	71.51	71.65	70.41	0	0	0
14/09/2021	71.65	259,600	70.48	71.72	70.27	0	0	0
13/09/2021	71.72	279,900	71.10	71.79	70.20	0	0	0
10/09/2021	72.75	227,100	70.41	72.75	70.41	0	0	0
09/09/2021	71.72	262,500	71.10	71.72	69.37	0	0	0
08/09/2021	71.10	205,900	71.44	71.44	70.41	0	0	0
07/09/2021	71.51	220,600	71.79	72.34	70.41	0	0	0
06/09/2021	73.10	243,000	71.72	73.10	69.10	0	0	0
01/09/2021	71.72	205,900	68.34	71.79	67.37	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 (2025-12-29)	-9.80	-12.60%	600	0	0	68 80 68
2 tháng (2025-11-28)	-11	-13.92%	800	0	0	68 80 68
3 tháng (2025-10-29)	-17	-20%	2,300	0	0	68 85 68
6 tháng (2025-07-31)	-21	-23.60%	395,300	-400	-0.0	68 108 68
12 tháng (2025-02-03)	-0.40	-0.58%	4,591,600	7,465	0.6	67.10 117.60 68
24 tháng (2024-02-07)	1.40	2.10%	17,365,460	3,800	0.3	65.20 117.60 68
36 tháng (2023-02-13)	6.20	10.03%	35,691,577	4,200	0.3	58.30 117.60 68
60 tháng (2021-08-04)	47.15	226.20%	160,683,556	7,400	0.6	20.85 120.90 68

Công ty cổ phần Phát triển Sunshine Homes (ssh)

THỐNG KÊ GIAO DỊCH