Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	40.60	1,600	40.30	40.80	39.60	0	0	0
12/01/2026	39.40	900	39.40	40.30	39.40	0	0	0
09/01/2026	39.40	1,100	39.50	39.50	39.40	0	0	0
08/01/2026	39.60	300	40	40	39.60	0	0	0
07/01/2026	40.30	200	40	40.30	40	0	0	0
06/01/2026	39.30	500	39.40	39.40	39.30	0	0	0
05/01/2026	39.70	500	40.90	40.90	39.70	0	0	0
31/12/2025	40.20	0	40.20	40.20	40.20	0	0	0
30/12/2025: Cổ tức tiền mặt tỉ lệ: 5%
30/12/2025	40	4,800	40.30	40.30	40	0	0	0
29/12/2025	40.40	0	40.40	40.40	40.40	0	0	0
26/12/2025	40.40	1,500	40.60	40.60	39.71	0	0	0
25/12/2025	40.40	100	40.40	40.40	40.40	0	0	0
24/12/2025	39.61	900	39.81	39.81	39.61	0	0	0
23/12/2025	39.81	0	39.81	39.81	39.81	0	0	0
22/12/2025	39.81	200	39.81	39.81	39.81	0	0	0
19/12/2025	39.81	2,700	39.81	39.81	39.81	0	0	0
18/12/2025	39.81	600	39.91	39.91	39.81	0	0	0
17/12/2025	39.81	1,200	39.91	39.91	39.61	0	0	0
16/12/2025	39.91	2,500	39.91	40.00	39.91	0	0	0
15/12/2025	39.91	0	39.91	39.91	39.91	0	0	0
12/12/2025	39.91	1,300	39.91	39.91	39.91	0	0	0
11/12/2025	39.91	5,000	39.91	39.91	39.91	0	0	0
10/12/2025	39.91	1,000	39.91	39.91	39.91	0	0	0
09/12/2025	39.91	500	39.91	39.91	39.91	0	0	0
08/12/2025	39.91	5,700	40.00	40.30	39.81	0	0	0
05/12/2025	39.91	7,100	39.91	39.91	39.71	0	0	0
04/12/2025	40.40	5,800	40.10	40.40	39.61	0	0	0
03/12/2025	40.20	1,300	40.50	40.50	40.20	0	0	0
02/12/2025	40.10	600	40.20	40.20	40.10	0	0	0
01/12/2025	40.40	5,500	41.19	41.19	40.10	0	0	0
28/11/2025	43.36	3,200	40.99	43.36	40.79	0	0	0
27/11/2025	40.79	600	40.99	40.99	40.79	0	0	0
26/11/2025	41.09	100	41.09	41.09	41.09	0	0	0
25/11/2025	40.99	1,400	41.59	41.59	40.99	0	0	0
24/11/2025	41.59	600	41.49	41.59	41.49	0	0	0
21/11/2025	41.49	1,000	41.78	41.78	41.49	0	0	0
20/11/2025	41.49	0	41.49	41.49	41.49	0	0	0
19/11/2025	41.49	0	41.49	41.49	41.49	0	0	0
18/11/2025	41.49	0	41.49	41.49	41.49	0	0	0
17/11/2025	41.49	200	41.49	41.49	41.49	0	0	0
14/11/2025	41.78	0	41.78	41.78	41.78	0	0	0
13/11/2025	41.78	100	41.78	41.78	41.78	0	0	0
12/11/2025	41.98	0	41.98	41.98	41.98	0	0	0
11/11/2025	41.98	200	41.98	41.98	41.98	0	0	0
10/11/2025	41.98	300	42.57	42.57	41.98	0	0	0
07/11/2025	42.57	100	42.57	42.57	42.57	0	0	0
06/11/2025	43.17	300	41.49	43.17	41.49	0	0	0
05/11/2025	42.47	400	42.57	42.87	42.47	0	0	0
04/11/2025	41.98	400	42.97	42.97	41.39	0	0	0
03/11/2025	41.49	200	43.07	43.07	41.49	0	0	0
31/10/2025	41.59	900	41.49	41.59	41.49	0	0	0
30/10/2025	43.07	900	43.07	43.07	43.07	0	0	0
29/10/2025	43.17	500	43.17	43.17	43.17	0	0	0
28/10/2025	43.07	400	43.07	43.07	43.07	0	0	0
27/10/2025	43.26	500	43.26	43.26	43.17	0	0	0
24/10/2025	40.99	200	40.99	40.99	40.99	0	0	0
23/10/2025	43.07	300	43.17	43.17	43.07	0	0	0
22/10/2025	42.38	200	41.88	42.38	41.88	0	0	0
21/10/2025	41.98	300	41.98	41.98	41.98	0	0	0
20/10/2025	40.99	400	42.97	42.97	40.99	0	0	0
17/10/2025	43.17	1,000	43.26	43.36	40.30	0	0	0
16/10/2025	42.97	200	42.97	42.97	42.97	0	0	0
15/10/2025	43.36	5,200	42.47	43.46	42.47	0	0	0
14/10/2025	43.17	200	43.07	43.17	43.07	0	0	0
13/10/2025	42.97	1,400	43.46	43.46	42.97	0	0	0
10/10/2025	40.20	2,300	43.46	43.46	40.20	0	0	0
09/10/2025	42.67	100	42.67	42.67	42.67	0	0	0
08/10/2025	42.77	1,500	42.47	43.66	42.47	0	0	0
07/10/2025	42.47	1,400	42.38	42.67	42.38	0	0	0
06/10/2025	42.87	100	42.87	42.87	42.87	0	0	0
03/10/2025	41.98	600	42.97	42.97	41.98	0	0	0
02/10/2025	40.50	4,100	41.98	41.98	40.50	0	0	0
01/10/2025	41.78	1,000	41.78	41.78	41.78	0	0	0
30/09/2025	41.78	100	41.78	41.78	41.78	0	0	0
29/09/2025	40.30	1,000	35.86	42.18	35.86	0	0	0
26/09/2025	41.98	7,000	42.08	42.08	41.98	0	0	0
25/09/2025	40.10	0	40.10	40.10	40.10	0	0	0
24/09/2025	40.10	14,700	40.20	40.20	40.10	0	0	0
23/09/2025	40.30	1,400	40.20	40.50	40.20	0	0	0
22/09/2025	40.10	2,300	40.30	40.30	40.00	0	0	0
19/09/2025	40.20	100	40.20	40.20	40.20	0	0	0
18/09/2025	41.29	700	41.29	41.29	41.29	0	0	0
17/09/2025	41.29	200	41.29	41.29	41.29	0	0	0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
16/09/2025	41.59	600	39.81	41.88	39.81	0	0	0
15/09/2025	41.49	1,800	41.49	41.49	41.49	0	0	0
12/09/2025	41.00	3,600	41.49	43.42	41.00	0	0	0
11/09/2025	40.52	9,400	39.65	41.00	39.46	0	0	0
10/09/2025	39.27	1,300	39.46	39.46	39.27	0	0	0
09/09/2025	39.65	300	39.07	39.65	39.07	0	0	0
08/09/2025	39.36	2,200	39.07	39.75	39.07	0	0	0
05/09/2025	38.79	1,500	38.79	38.79	38.79	0	0	0
04/09/2025	40.04	8,600	39.07	40.04	38.50	0	0	0
03/09/2025	38.69	8,500	39.56	40.52	38.69	0	0	0
29/08/2025	39.56	1,700	39.36	39.94	39.36	0	0	0
28/08/2025	40.04	100	40.04	40.04	40.04	0	0	0
27/08/2025	40.23	200	39.27	40.23	39.27	0	0	0
26/08/2025	40.04	1,300	40.04	40.04	40.04	0	0	0
25/08/2025	39.07	200	39.07	39.07	39.07	0	0	0
22/08/2025	38.98	3,700	39.36	40.14	38.98	0	0	0
21/08/2025	39.36	600	40.04	40.04	39.36	0	0	0

Page:
1
2
3
>>

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)	-1.40	-3.40%	45,100	0	0	39.50 41.30 39.70
2 tháng (2026-04-13)	-1.40	-3.40%	54,700	0	0	39.50 42.50 39.70
3 tháng (2026-03-16)	-2.30	-5.46%	72,600	0	0	39.50 42.50 39.70
6 tháng (2025-12-15)	-0.11	-0.27%	125,600	0	0	39.30 43.90 39.70
12 tháng (2025-06-17)	-6.12	-13.34%	382,700	-46,600	-1.8	38.59 45.92 39.70
24 tháng (2024-06-24)	-18.37	-31.58%	690,031	-49,100	-1.9	38.59 58.27 39.70
36 tháng (2023-06-28)	6.28	18.75%	841,520	-49,700	-2.0	32.95 66.86 39.70
60 tháng (2021-07-08)	10.79	37.18%	1,264,783	-48,100	-1.9	24.95 66.86 39.70

CTCP Thủy điện Sông Ba Hạ (sbh)

THỐNG KÊ GIAO DỊCH