Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2025	40.04	0	40.04	40.04	40.04	0	0	0
19/08/2025	40.04	200	39.94	40.04	39.94	0	0	0
18/08/2025	39.65	3,400	38.69	39.65	38.69	0	0	0
15/08/2025	39.17	3,300	39.17	39.17	38.50	0	0	0
14/08/2025	39.17	700	39.27	39.27	39.17	0	0	0
13/08/2025	39.07	6,200	39.07	39.56	39.07	0	0	0
12/08/2025	39.07	2,000	39.07	39.07	39.07	0	0	0
11/08/2025	38.59	6,500	40.04	40.04	38.59	0	0	0
08/08/2025	41.00	2,600	40.04	41.00	39.94	0	0	0
07/08/2025	39.85	900	40.52	41.00	39.85	0	0	0
06/08/2025	41.00	100	41.00	41.00	41.00	0	0	0
05/08/2025	40.91	600	40.52	40.91	40.52	0	0	0
04/08/2025	40.43	900	40.52	40.62	40.43	0	0	0
01/08/2025	40.81	0	40.81	40.81	40.81	0	0	0
31/07/2025	40.91	1,200	41.10	41.10	40.52	0	0	0
30/07/2025	41.00	100	41.00	41.00	41.00	0	0	0
29/07/2025	40.91	800	41.49	41.49	39.75	0	0	0
28/07/2025	40.04	5,000	40.43	40.43	40.04	0	0	0
25/07/2025	41.49	900	40.33	41.49	40.33	0	700	-0.0
24/07/2025	40.04	8,800	40.62	40.62	40.04	0	8,300	-0.3
23/07/2025	40.04	6,500	40.04	41.00	40.04	0	6,000	-0.2
22/07/2025	40.04	5,700	40.43	40.43	39.07	0	1,200	-0.1
21/07/2025	39.85	2,400	40.62	40.62	39.85	0	100	-0.0
18/07/2025	40.52	10,300	41.29	42.93	39.94	0	2,200	-0.1
17/07/2025	41.00	7,300	41.97	41.97	40.52	0	600	-0.0
16/07/2025	41.87	2,600	41.87	41.97	41.87	0	1,400	-0.1
15/07/2025	38.69	6,600	43.71	43.71	38.69	0	100	-0.0
14/07/2025	43.71	1,700	43.90	43.90	43.71	0	1,500	-0.1
11/07/2025	43.90	1,200	43.90	44.86	43.90	0	900	-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 (2026-03-30)	1.20	2.94%	12,200	0	0	40.70 42.50 41.80
2 tháng (2026-03-02)	-0.80	-1.87%	39,900	0	0	40 42.90 41.80
3 tháng (2026-01-29)	0.30	0.72%	52,300	0	0	40 43.90 41.80
6 tháng (2025-10-31)	0.41	1%	120,700	0	0	39.30 43.90 41.80
12 tháng (2025-05-05)	-5.28	-11.16%	364,300	-49,100	-1.9	38.59 47.56 41.80
24 tháng (2024-05-09)	-17.13	-28.97%	665,712	-49,100	-1.9	38.59 59.80 41.80
36 tháng (2023-05-15)	9.01	27.29%	812,965	-49,700	-2.0	32.05 66.86 41.80
60 tháng (2021-05-25)	17.44	71.01%	1,266,843	-53,500	-2.1	24.23 66.86 41.80

CTCP Thủy điện Sông Ba Hạ (sbh)

THỐNG KÊ GIAO DỊCH