Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2020	2.52	435,525	2.59	2.59	2.48	15,000	500	0.1
30/01/2020	2.59	332,532	2.66	2.66	2.55	0	14,700	-0.1
22/01/2020	2.66	365,600	2.62	2.69	2.62	10,000	100	0.1
21/01/2020	2.62	544,700	2.66	2.69	2.62	0	200	-0.0
20/01/2020	2.66	308,935	2.66	2.66	2.62	5,000	0	0.0
17/01/2020	2.66	262,030	2.69	2.69	2.62	20,000	100,000	-0.6
16/01/2020	2.69	614,700	2.66	2.69	2.62	0	50,000	-0.4
15/01/2020	2.66	165,877	2.66	2.66	2.62	0	0	0
14/01/2020	2.66	283,950	2.69	2.69	2.62	900	0	0.0
13/01/2020	2.69	275,701	2.69	2.73	2.62	14,400	0	0.1
10/01/2020	2.69	578,163	2.62	2.73	2.62	1,400	0	0.0
09/01/2020	2.62	260,625	2.59	2.66	2.59	0	0	0
08/01/2020	2.59	201,158	2.69	2.69	2.59	100	0	0.0
07/01/2020	2.69	353,799	2.69	2.73	2.62	0	0	0
06/01/2020	2.69	342,710	2.73	2.73	2.62	15,000	0	0.1
03/01/2020	2.73	267,930	2.76	2.76	2.73	51,080	0	0.4
02/01/2020	2.76	220,907	2.73	2.76	2.69	14,400	0	0.1
31/12/2019	2.73	171,525	2.73	2.73	2.69	0	0	0
30/12/2019	2.73	445,100	2.73	2.76	2.69	92,400	400	0.7
27/12/2019	2.73	237,975	2.73	2.73	2.66	58,500	30,000	0.2
26/12/2019	2.73	212,415	2.76	2.76	2.69	30,000	30,000	0
25/12/2019	2.76	149,350	2.73	2.76	2.69	1,500	0	0.0
24/12/2019	2.73	136,519	2.73	2.73	2.69	20,100	34,000	-0.1
23/12/2019	2.73	73,063	2.73	2.76	2.69	0	0	0
20/12/2019	2.73	208,017	2.76	2.76	2.69	15,300	31,500	-0.1
19/12/2019	2.76	127,278	2.76	2.76	2.73	0	0	0
18/12/2019	2.76	238,910	2.76	2.80	2.73	52,700	5,000	0.4
17/12/2019	2.76	135,825	2.76	2.76	2.73	5,000	0	0.0
16/12/2019	2.76	247,618	2.76	2.80	2.76	0	0	0
13/12/2019	2.76	162,995	2.76	2.80	2.73	0	0	0
12/12/2019	2.76	882,393	2.69	2.76	2.69	0	18,100	-0.1
11/12/2019	2.69	124,730	2.69	2.73	2.69	0	500	-0.0
10/12/2019	2.69	230,741	2.76	2.76	2.69	0	0	0
09/12/2019	2.76	263,480	2.73	2.76	2.69	0	75,000	-0.6
06/12/2019	2.73	151,072	2.73	2.76	2.73	0	0	0
05/12/2019	2.73	191,490	2.76	2.80	2.73	0	0	0
04/12/2019	2.76	181,991	2.69	2.76	2.66	0	7,500	-0.1
03/12/2019	2.69	232,665	2.76	2.76	2.69	40,000	0	0.3
02/12/2019	2.76	388,990	2.83	2.83	2.73	0	1,850	-0.0
29/11/2019	2.83	134,220	2.83	2.83	2.80	20,000	0	0.2
28/11/2019	2.83	436,900	2.87	2.87	2.80	0	0	0
27/11/2019	2.87	335,214	2.87	2.87	2.80	0	45,400	-0.4
26/11/2019	2.87	156,110	2.83	2.87	2.83	0	500	-0.0
25/11/2019	2.83	389,200	2.83	2.87	2.80	20,000	0	0.2
22/11/2019	2.83	520,805	2.94	2.98	2.83	0	15,000	-0.1
21/11/2019	2.94	284,001	2.94	2.94	2.87	0	0	0
20/11/2019	2.94	197,110	2.94	2.94	2.91	22,300	0	0.2
19/11/2019	2.94	365,300	2.91	2.98	2.91	0	0	0
18/11/2019	2.91	360,486	3.01	3.01	2.91	0	0	0
15/11/2019	3.01	307,063	3.01	3.05	2.94	20,000	0	0.2
14/11/2019	3.01	315,349	3.05	3.08	2.98	15,600	0	0.1
13/11/2019	3.05	702,882	3.08	3.12	3.01	18,400	0	0.2
12/11/2019	3.08	324,795	3.05	3.08	3.01	0	0	0
11/11/2019	3.05	418,859	3.08	3.12	3.01	19,200	0	0.2
08/11/2019	3.08	1,101,823	3.01	3.15	2.98	40,700	100	0.4
07/11/2019	3.01	472,417	3.01	3.05	2.94	0	9,200	-0.1
06/11/2019	3.01	345,715	3.05	3.05	2.98	15,000	0	0.1
05/11/2019	3.05	598,580	3.01	3.08	3.01	2,100	0	0.0
04/11/2019	3.01	409,893	3.01	3.05	2.98	38,400	0	0.3
01/11/2019	3.01	790,077	2.91	3.01	2.87	56,000	20,000	0.3
31/10/2019	2.91	603,157	2.87	2.91	2.87	72,500	0	0.6
30/10/2019	2.87	304,153	2.87	2.91	2.83	28,500	0	0.2
29/10/2019	2.87	221,602	2.91	2.94	2.87	10,500	0	0.1
28/10/2019	2.91	239,300	2.91	2.94	2.91	0	6,000	-0.0
25/10/2019	2.91	333,669	2.87	2.91	2.83	0	300	-0.0
24/10/2019	2.87	162,960	2.83	2.87	2.80	0	0	0
23/10/2019	2.83	239,509	2.91	2.91	2.83	50	0	0.0
22/10/2019	2.91	353,662	2.91	2.94	2.83	21,400	75	0.2
21/10/2019	2.91	179,877	2.83	2.94	2.83	100	5,175	-0.0
18/10/2019	2.83	580,615	2.91	3.01	2.83	0	62,000	-0.5
17/10/2019	2.91	229,524	2.98	2.98	2.91	25,000	25,000	-0.0
16/10/2019	2.98	309,484	3.01	3.01	2.94	20,000	79,700	-0.5
15/10/2019	3.01	233,057	3.01	3.01	2.94	120,000	0	1.0
14/10/2019	3.01	486,366	2.91	3.05	2.94	115,700	4,800	0.9
11/10/2019	2.91	160,089	2.94	2.94	2.87	3,000	0	0.0
10/10/2019	2.94	228,870	2.94	2.94	2.87	73,700	0	0.6
09/10/2019	2.94	197,734	2.94	2.94	2.87	0	0	0
08/10/2019	2.94	388,771	2.91	2.98	2.87	49,700	2,200	0.4
07/10/2019	2.91	747,699	3.05	3.05	2.91	119,520	29,700	0.7
04/10/2019	3.05	703,897	3.08	3.12	3.01	181,800	25	1.6
03/10/2019	3.08	418,816	3.08	3.08	3.01	30,000	0	0.3
02/10/2019	3.08	1,021,395	3.05	3.12	2.94	248,000	0	2.1
01/10/2019	3.05	617,724	2.98	3.05	2.94	172,800	10,050	1.4
30/09/2019	2.98	799,475	2.98	3.05	2.98	122,100	25,000	0.8
27/09/2019	2.98	1,817,997	2.91	3.05	2.94	1,400	11,900	-0.1
26/09/2019	2.91	1,684,577	2.69	2.94	2.69	597,800	20,000	4.6
25/09/2019	2.69	487,535	2.73	2.73	2.66	50,000	4,500	0.3
24/09/2019	2.73	417,100	2.73	2.73	2.66	30,800	0	0.2
23/09/2019	2.73	626,630	2.66	2.73	2.62	82,000	10,400	0.5
20/09/2019	2.66	302,580	2.69	2.73	2.66	80,400	0	0.6
19/09/2019	2.69	759,228	2.59	2.69	2.55	200,200	16,475	1.4
18/09/2019	2.59	400,150	2.62	2.62	2.37	37,500	0	0.3
17/09/2019	2.62	400,680	2.62	2.62	2.55	40,000	3,000	0.3
16/09/2019	2.62	964,034	2.59	2.66	2.55	4,800	0	0.0
13/09/2019	2.59	1,302,218	2.37	2.59	2.34	0	15,000	-0.1
12/09/2019	2.37	557,988	2.41	2.41	2.34	0	313,450	-2.1
11/09/2019	2.41	1,064,060	2.41	2.45	2.30	100,000	469,000	-2.5
10/09/2019	2.41	1,087,093	2.52	2.52	2.37	90,000	330,500	-1.7
09/09/2019	2.52	362,100	2.59	2.59	2.52	0	35,775	-0.3
06/09/2019	2.59	426,207	2.62	2.66	2.55	8,000	0	0.1

Page:
<<
15
16
17
>>

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)	-1.80	-8.65%	353,058,700	-4,343,900	-83.3	18.70 20.90 18.70
2 tháng (2025-12-01)	-1.50	-7.32%	676,011,900	-7,007,000	-138.9	18.70 22 18.70
3 tháng (2025-10-30)	-4.10	-17.75%	1,064,207,200	-12,492,400	-274.6	18.70 23.10 18.70
6 tháng (2025-08-01)	-2.50	-11.63%	3,050,519,100	-26,825,989	-810.5	18.70 29.20 18.70
12 tháng (2025-02-03)	8.75	85.31%	5,445,628,066	30,165,726	-43.2	9.30 29.20 18.70
24 tháng (2024-02-15)	4.77	33.55%	8,535,401,274	-26,929,517	-886.7	8.90 29.20 18.70
36 tháng (2023-02-13)	12.64	198.81%	13,924,992,567	-6,524,725	-732.3	6.36 29.20 18.70
60 tháng (2021-02-23)	8.85	87.17%	18,597,086,907	-18,421,789	-888.5	4.29 29.20 18.70

CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

THỐNG KÊ GIAO DỊCH