Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	4.82	33,600	4.81	4.93	4.77	400	0	0.0
12/07/2021	4.81	153,000	5.17	5.17	4.81	200	0	0.0
09/07/2021	5.17	81,200	5.20	5.29	5.10	0	0	0
08/07/2021	5.20	101,800	5.11	5.32	5.10	700	0	0
07/07/2021	5.11	60,500	5.12	5.12	4.77	0	0	0
06/07/2021	5.12	58,100	5.26	5.26	5.11	0	0	0
05/07/2021	5.26	35,500	5.30	5.45	5.01	0	0	0
02/07/2021	5.30	62,900	5.34	5.34	5.27	0	0	0
01/07/2021	5.34	75,100	5.34	5.35	5.28	0	0	0
30/06/2021	5.34	29,000	5.34	5.42	5.26	0	0	0
29/06/2021	5.34	70,300	5.35	5.43	5.26	0	0	0
28/06/2021	5.35	36,900	5.32	5.41	5.27	0	0	0
25/06/2021	5.32	99,300	5.36	5.38	5.30	0	0	0
24/06/2021	5.36	95,900	5.42	5.43	5.34	0	0	0
23/06/2021	5.42	87,500	5.43	5.51	5.34	0	0	0
22/06/2021	5.43	152,000	5.34	5.47	5.34	0	0	0
21/06/2021	5.34	138,600	5.34	5.48	5.26	0	0	0
18/06/2021	5.34	119,000	5.31	5.43	5.30	0	0	0
17/06/2021	5.31	62,000	5.34	5.34	5.27	0	0	0
16/06/2021	5.34	96,700	5.34	5.34	5.26	0	0	0
15/06/2021	5.34	149,700	5.42	5.43	5.26	0	0	0
14/06/2021	5.42	139,700	5.38	5.46	5.22	0	0	0
11/06/2021	5.38	270,500	5.39	5.40	5.25	19,000	0	0.1
10/06/2021	5.39	213,600	5.61	5.62	5.34	100	0	0.0
09/06/2021	5.61	573,900	5.84	5.84	5.43	100	200	-0.0
08/06/2021	5.84	710,000	5.64	6.03	5.75	0	26,700	-0.2
07/06/2021	5.64	332,000	5.28	5.64	5.64	0	0	0
04/06/2021	5.28	1,258,100	4.93	5.28	4.93	15,200	2,400	0.1
03/06/2021	4.93	99,200	4.89	5.10	4.85	0	0	0
02/06/2021	4.89	52,800	4.89	4.89	4.83	0	0	0
01/06/2021	4.89	40,100	4.88	4.90	4.88	0	0	0
31/05/2021	4.88	17,800	5.01	5.18	4.88	0	0	0
28/05/2021	5.01	67,400	4.93	5.10	4.89	0	0	0
27/05/2021	4.93	32,200	5.10	5.10	4.86	0	0	0
26/05/2021	5.10	36,900	5.18	5.18	4.87	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.18	-4.41%	155,000	0	0	3.85 4.08 3.98
2 tháng (2026-01-16)	-0.12	-2.99%	293,900	0	0	3.85 4.08 3.98
3 tháng (2025-12-17)	-0.14	-3.47%	536,500	-600	-0.0	3.83 4.10 3.98
6 tháng (2025-09-18)	-0.22	-5.43%	1,167,700	-700	-0.0	3.83 4.28 3.98
12 tháng (2025-03-24)	-0.10	-2.50%	4,453,800	-500	-0.0	3.68 4.28 3.98
24 tháng (2024-03-27)	-0.58	-12.87%	7,150,400	-11,800	-0.0	3.68 4.48 3.98
36 tháng (2023-04-03)	0.14	3.67%	16,003,400	-31,700	-0.1	3.68 5.27 3.98
60 tháng (2021-04-12)	-1.36	-25.88%	80,429,300	91,013	1.2	3.29 8.46 3.98

CTCP Sơn Hà Sài Gòn (sha)

THỐNG KÊ GIAO DỊCH