Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/01/2022	7.72	261,900	7.68	7.86	7.60	100	1,500	-0.0
06/01/2022	7.68	355,100	7.55	7.73	7.55	12,700	600	0.1
05/01/2022	7.55	305,700	7.65	7.67	7.55	14,000	17,700	-0.0
04/01/2022	7.65	144,300	7.60	7.73	7.55	6,300	700	0.0
31/12/2021	7.60	128,700	7.76	7.77	7.59	2,500	9,500	-0.1
30/12/2021	7.76	138,400	7.75	7.77	7.70	6,000	900	0.0
29/12/2021	7.75	157,500	7.58	7.76	7.47	30,800	0	0.3
28/12/2021	7.58	230,800	7.50	7.60	7.47	6,200	200	0.1
27/12/2021	7.50	140,300	7.51	7.67	7.47	200	5,300	-0.0
24/12/2021	7.51	110,200	7.51	7.77	7.15	2,300	1,400	0.0
23/12/2021	7.51	212,500	7.78	7.78	7.42	9,500	16,300	-0.1
22/12/2021	7.78	198,600	7.78	7.90	7.68	4,500	2,900	0.0
21/12/2021	7.78	343,800	7.68	7.79	7.60	16,500	3,900	0.1
20/12/2021	7.68	142,600	7.79	7.79	7.67	0	1,000	-0.0
17/12/2021	7.79	464,100	7.91	7.94	7.73	4,800	8,600	-0.0
16/12/2021	7.91	390,500	7.76	8.02	7.64	7,900	4,800	0.0
15/12/2021	7.76	169,000	7.77	7.77	7.67	0	10,900	-0.1
14/12/2021	7.77	280,100	7.74	7.86	7.67	0	1,100	-0.0
13/12/2021	7.74	391,700	7.93	7.93	7.74	18,500	16,000	0.0
10/12/2021	7.93	231,500	8.02	8.02	7.84	0	7,800	-0.1
09/12/2021	8.02	211,900	8.03	8.05	7.87	1,200	2,800	-0.0
08/12/2021	8.03	260,200	8.03	8.07	7.86	0	14,000	-0.1
07/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
07/12/2021	8.03	209,900	7.83	8.16	7.84	0	6,800	-0.1
06/12/2021	7.83	1,018,800	8.06	8.06	7.56	1,300	7,700	-0.1
03/12/2021	8.06	911,100	8.30	8.47	7.73	2,400	5,200	-0.0
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

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 (2026-05-13)	0.06	1.52%	132,000	0	0	3.89 4.10 4
2 tháng (2026-04-13)	0.04	1.01%	275,000	0	0	3.89 4.10 4
3 tháng (2026-03-16)	0.11	2.82%	447,900	0	0	3.72 4.10 4
6 tháng (2025-12-15)	-0.03	-0.74%	984,100	-600	-0.0	3.72 4.10 4
12 tháng (2025-06-17)	0.20	5.26%	4,026,900	-500	-0.0	3.72 4.28 4
24 tháng (2024-06-24)	-0.27	-6.22%	6,620,400	-11,800	-0.0	3.68 4.35 4
36 tháng (2023-06-28)	-0.27	-6.22%	14,096,300	-14,100	-0.0	3.68 5.27 4
60 tháng (2021-07-08)	-1.19	-22.94%	70,413,700	135,213	1.5	3.29 8.46 4

CTCP Sơn Hà Sài Gòn (sha)

THỐNG KÊ GIAO DỊCH