Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2021	8.01	3,100	8.01	8.01	8.01	800	0	0.0
18/08/2021	8.01	7,500	7.97	8.24	8.01	1,200	0	0.0
17/08/2021	7.97	4,800	8.01	8.06	7.97	200	0	0.0
16/08/2021	8.01	700	8.01	8.01	8.01	300	0	0.0
13/08/2021	8.01	7,700	7.92	8.19	7.97	200	0	0.0
12/08/2021	7.92	6,900	7.92	7.92	7.57	500	0	0.0
11/08/2021	7.92	937	7.79	7.92	7.88	0	500	-0.0
10/08/2021	7.79	400	7.57	7.79	7.57	0	100	-0.0
09/08/2021	7.57	2,300	7.35	7.57	7.35	200	0	0.0
06/08/2021	7.35	100	7.52	7.52	7.35	100	0	0.0
05/08/2021	7.52	0	7.52	7.52	7.52	0	0	0
04/08/2021	7.52	1,601	7.48	7.52	7.48	1,500	1,100	0.0
03/08/2021	7.48	600	7.70	7.70	7.48	500	600	-0.0
02/08/2021	7.70	15,300	7.79	7.79	7.66	1,100	10,000	-0.2
30/07/2021	7.79	200	7.57	7.79	7.79	0	200	-0.0
29/07/2021	7.57	400	7.92	7.92	7.57	400	0	0.0
28/07/2021	7.92	300	8.01	8.01	7.43	0	0	0
27/07/2021	8.01	10,400	7.35	8.01	7.35	0	10,000	-0.2
26/07/2021	7.35	1,400	7.43	7.43	7.35	0	0	0
23/07/2021	7.43	0	7.43	7.43	7.43	0	0	0
22/07/2021	7.43	13,108	7.43	7.43	7.39	0	10,000	-0.2
21/07/2021	7.43	2,700	7.39	7.43	7.39	0	1,500	-0.0
20/07/2021	7.39	2,020	7.39	7.39	7.39	0	0	0
19/07/2021	7.39	1,200	7.39	7.39	7.39	0	0	0
16/07/2021	7.39	100	7.17	7.39	7.39	0	0	0
15/07/2021	7.17	1,500	7.30	7.35	7.17	0	700	-0.0
14/07/2021	7.30	2,000	7.12	7.35	7.30	0	0	0
13/07/2021	7.12	1,440	6.94	7.43	7.12	200	0	0.0
12/07/2021	6.94	2,200	7.57	7.57	6.94	600	0	0.0
09/07/2021	7.57	0	7.57	7.57	7.57	0	0	0
08/07/2021	7.57	0	7.57	7.57	7.57	0	0	0
07/07/2021	7.57	2,500	7.48	7.57	7.17	500	0	0.0
06/07/2021	7.48	3,883	7.75	7.75	7.48	500	3,800	-0.1
05/07/2021	7.75	3,502	7.48	7.75	7.43	2,100	3,000	-0.0
02/07/2021	7.48	1,000	7.52	7.52	7.48	500	0	0.0
01/07/2021	7.52	500	7.52	7.57	7.35	0	0	0
30/06/2021	7.52	800	7.52	7.57	7.52	100	600	-0.0
29/06/2021	7.52	8,200	7.70	7.70	7.52	1,600	3,300	-0.0
28/06/2021	7.70	6,700	7.66	7.70	7.48	4,100	100	0.1
25/06/2021	7.66	59,200	7.61	7.70	7.61	7,000	56,300	-0.8
24/06/2021	7.61	5,400	7.66	7.66	7.57	3,300	4,000	-0.0
23/06/2021	7.66	4,500	8.19	8.19	7.61	3,900	0	0.1
22/06/2021	8.19	0	8.19	8.19	8.19	0	0	0
21/06/2021	8.19	15,300	7.48	8.19	7.48	3,900	8,600	0
18/06/2021	7.48	22,000	7.48	7.48	7.48	6,200	13,400	-0.1
17/06/2021	7.48	6,100	7.48	7.48	7.43	0	3,500	-0.1
16/06/2021	7.48	11,500	7.57	7.57	7.48	0	5,800	-0.1
15/06/2021	7.57	10,800	8.24	8.24	7.48	1,000	0	0.0
14/06/2021	8.24	0	8.24	8.24	8.24	0	0	0
11/06/2021	8.24	0	8.24	8.24	8.24	0	0	0
10/06/2021	8.24	7,909	7.61	8.37	7.61	0	3,100	-0.1
09/06/2021	7.61	600	7.48	7.61	7.61	0	0	0
08/06/2021	7.48	7,600	7.70	7.70	7.21	0	2,500	-0.0
07/06/2021	7.70	2,000	7.57	7.70	7.57	0	1,100	-0.0
04/06/2021	7.57	7,720	7.57	7.75	7.57	0	1,200	-0.0
03/06/2021	7.57	200	7.57	7.57	7.57	0	0	0
02/06/2021	7.57	700	7.57	7.57	7.57	0	500	-0.0
01/06/2021	7.57	600	7.48	7.97	7.57	100	0	0.0
31/05/2021	7.48	2,120	7.92	7.92	7.39	0	0	0
28/05/2021	7.92	0	7.92	7.92	7.92	0	0	0
27/05/2021	7.92	1,500	8.01	8.01	7.92	0	500	-0.0
26/05/2021	8.01	1,000	7.57	8.01	8.01	0	1,000	-0.0
25/05/2021	7.57	3,000	7.35	8.06	7.35	0	2,400	-0.0
24/05/2021	7.35	2,400	7.48	7.48	7.35	0	2,400	-0.0
21/05/2021	7.48	20,600	7.35	7.48	7.35	0	0	0
20/05/2021	7.35	100	7.52	7.52	7.35	0	0	0
19/05/2021	7.52	340	7.35	7.52	7.52	0	0	0
18/05/2021	7.35	20,600	7.83	7.83	7.21	0	15,600	-0.3
17/05/2021	7.83	3,260	7.83	7.83	7.83	0	1,800	-0.0
14/05/2021	7.83	5,600	7.83	7.83	7.83	0	3,800	-0.1
13/05/2021	7.83	7,000	8.06	8.06	7.79	0	100	-0.0
12/05/2021	8.06	0	8.06	8.06	8.06	0	0	0
11/05/2021	8.06	0	8.06	8.06	8.06	0	0	0
10/05/2021	8.06	9,700	8.01	8.10	8.01	0	0	0
07/05/2021	8.01	14,100	8.28	8.28	7.48	0	0	0
06/05/2021	8.28	5,300	8.01	8.28	7.88	1,300	0	0.0
05/05/2021	8.01	16,000	8.41	8.41	8.01	0	0	0
04/05/2021	8.41	200	8.46	8.46	8.01	0	0	0
29/04/2021	8.46	300	8.24	8.46	7.83	0	0	0
28/04/2021	8.24	0	8.24	8.24	8.24	0	0	0
27/04/2021	8.24	0	8.24	8.24	8.24	0	0	0
26/04/2021	8.24	300	8.28	8.28	8.24	0	0	0
23/04/2021	8.28	9,800	8.41	8.41	8.28	8,700	0	0.2
22/04/2021	8.41	1,500	8.41	8.46	8.41	100	0	0.0
20/04/2021	8.41	4,200	8.50	8.50	8.41	0	1,500	-0.0
19/04/2021	8.50	4,250	8.59	8.59	8.46	1,300	1,700	-0.0
16/04/2021	8.59	8,604	8.73	8.73	8.46	0	0	0
15/04/2021	8.73	5,500	8.90	8.90	8.73	1,000	3,300	-0.0
14/04/2021	8.90	19,307	8.41	8.90	8.41	0	1,600	-0.0
13/04/2021	8.41	3,439	8.41	8.41	8.41	0	3,400	-0.1
12/04/2021	8.41	4,900	8.41	8.41	8.24	0	1,000	-0.0
09/04/2021	8.41	3,701	8.41	8.41	8.37	0	2,700	-0.1
08/04/2021	8.41	1,100	8.41	8.41	8.41	0	1,100	-0.0
07/04/2021	8.41	3,500	8.10	8.41	8.19	500	700	-0.0
06/04/2021	8.10	1,000	8.46	8.46	8.10	0	300	-0.0
05/04/2021	8.46	8,200	8.06	8.50	8.32	0	1,400	-0.0
02/04/2021	8.06	500	8.28	8.28	8.01	0	0	0
01/04/2021	8.28	300	8.46	8.46	8.28	0	200	-0.0
31/03/2021	8.46	0	8.46	8.46	8.46	0	0	0
30/03/2021	8.46	107	8.46	8.46	8.46	0	100	-0.0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-0.30	-4.76%	58,200	-10,800	0	5.90 6.40 6
2 tháng (2026-04-17)	-0.80	-11.76%	100,200	-12,300	0	5.90 7 6
3 tháng (2026-03-18)	-0.90	-13.04%	118,700	-12,000	-0.0	5.90 7 6
6 tháng (2025-12-18)	-1.10	-15.49%	217,700	-7,300	0.0	5.90 7.20 6
12 tháng (2025-06-23)	-1.08	-15.22%	872,400	-11,300	-0.0	5.90 8 6
24 tháng (2024-06-26)	-2.31	-27.78%	2,184,659	-16,200	-0.1	5.90 8.62 6
36 tháng (2023-07-03)	-1.24	-17.17%	5,211,740	-42,074	-0.3	5.90 10.23 6
60 tháng (2021-07-12)	-0.94	-13.60%	7,853,528	-153,853	-1.8	4.10 10.23 6

CTCP Phát triển năng lượng Sơn Hà (she)

THỐNG KÊ GIAO DỊCH