Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/01/2010	3.62	425,100	3.62	3.69	3.54	18,200	0	0.4
19/01/2010	3.62	374,100	3.61	3.66	3.59	17,700	0	0.4
18/01/2010	3.61	677,200	3.72	3.72	3.56	0	0	0
15/01/2010	3.72	224,000	3.92	3.92	3.72	18,200	0	0.4
14/01/2010	3.92	1,040,200	4.00	4.00	3.62	18,200	13,300	0.1
13/01/2010	4.00	854,200	3.84	4.10	3.76	18,300	31,700	-0.3
12/01/2010	3.84	723,300	4.04	4.10	3.81	18,200	0	0.4
11/01/2010	4.04	646,900	4.15	4.37	4.04	18,200	0	0.5
08/01/2010	4.15	1,086,400	4.10	4.40	4.04	18,000	500	0.4
07/01/2010	4.10	1,047,000	4.12	4.22	4.05	18,100	0	0.5
06/01/2010	4.12	1,843,700	4.07	4.28	3.99	16,800	8,200	0.2
05/01/2010	4.07	1,685,500	3.87	4.07	3.95	16,200	20,400	-0.1
04/01/2010	3.87	930,000	3.61	3.87	3.56	0	0	0
31/12/2009	3.61	717,100	3.59	3.72	3.56	45,000	0	0
30/12/2009	3.59	792,700	3.51	3.61	3.46	10,000	0	0
29/12/2009	3.51	532,800	3.64	3.67	3.49	100	47,400	0
28/12/2009	3.64	455,700	3.79	3.90	3.62	0	0	0
25/12/2009	3.79	1,225,000	3.72	3.82	3.67	800	0	0
24/12/2009	3.72	731,900	3.71	3.76	3.56	15,700	0	0
23/12/2009	3.71	390,600	3.67	3.74	3.54	10,000	0	0
22/12/2009	3.67	505,900	3.86	3.87	3.64	1,000	0	0
21/12/2009	3.86	1,185,100	3.62	3.86	3.64	10,000	0	0
18/12/2009	3.62	885,900	3.48	3.62	3.43	0	64,600	0
17/12/2009	3.48	915,000	3.48	3.54	3.28	100	30,400	0
16/12/2009	3.48	798,500	3.64	3.72	3.48	0	14,800	0
15/12/2009	3.64	997,000	3.67	3.89	3.64	0	11,800	0
14/12/2009	3.67	660,400	3.46	3.67	3.43	0	0	0
11/12/2009	3.46	967,600	3.61	3.62	3.38	0	0	0
10/12/2009	3.61	553,900	3.62	3.77	3.46	0	0	0
09/12/2009	3.62	1,050,000	3.86	3.86	3.62	1,200	0	0
08/12/2009	3.86	467,300	4.05	4.12	3.82	11,800	5,000	0
07/12/2009	4.05	333,900	4.12	4.15	4.04	0	0	0
04/12/2009	4.12	424,500	4.14	4.25	4.07	0	0	0
03/12/2009	4.14	1,010,700	4.17	4.32	4.07	6,000	0	0
02/12/2009	4.17	975,500	4.38	4.63	4.10	600	0	0
01/12/2009	4.38	609,900	4.15	4.38	4.12	0	0	0
30/11/2009	4.15	1,403,500	3.94	4.15	3.95	0	0	0
27/11/2009	3.94	2,234,000	3.87	4.12	3.61	0	0	0
26/11/2009	3.87	185,700	4.07	4.07	3.87	0	0	0
25/11/2009	4.07	477,300	4.27	4.38	4.07	2,200	0	0
24/11/2009	4.27	764,700	4.42	4.51	4.22	2,000	0	0
23/11/2009	4.42	579,300	4.53	4.60	4.37	1,300	0	0
20/11/2009	4.53	846,500	4.56	4.65	4.43	11,000	0	0
19/11/2009	4.56	904,900	4.56	4.58	4.53	6,400	0	0
18/11/2009	4.56	1,257,900	4.56	4.65	4.50	20,700	0	0
17/11/2009	4.56	774,800	4.63	4.76	4.53	0	2,000	0
16/11/2009	4.63	2,247,700	4.50	4.68	4.45	0	0	0
13/11/2009	4.50	1,384,200	4.58	4.58	4.45	21,000	0	0
12/11/2009	4.58	1,270,000	4.56	4.75	4.55	0	0	0
11/11/2009	4.56	1,651,500	4.43	4.61	4.43	42,300	0	0
10/11/2009	4.43	1,043,200	4.51	4.68	4.28	0	0	0
09/11/2009	4.51	1,449,000	4.68	4.78	4.51	1,900	0	0
06/11/2009	4.68	2,029,400	4.65	4.93	4.63	20,700	0	0
05/11/2009	4.65	2,765,400	4.50	4.65	4.45	100,000	0	0
04/11/2009	4.50	3,431,200	4.22	4.58	4.00	200,000	0	0
03/11/2009	4.22	1,726,500	4.47	4.53	4.19	400	27,400	0
02/11/2009	4.47	1,300,900	4.76	4.76	4.47	24,300	17,000	0
30/10/2009	4.76	2,190,500	4.70	4.99	4.70	34,100	153,200	0
29/10/2009	4.70	2,252,500	4.88	4.88	4.58	0	2,000	0
28/10/2009	4.88	2,244,900	4.83	5.01	4.83	32,100	0	0
27/10/2009	4.83	3,564,900	5.03	5.03	4.78	441,300	20,000	0
26/10/2009	5.03	1,646,400	5.17	5.24	5.03	23,400	0	0
23/10/2009	5.17	3,749,500	5.17	5.35	5.11	2,200	5,000	0
22/10/2009	5.17	1,908,700	5.14	5.26	5.11	61,800	0	0
21/10/2009	5.14	2,465,500	5.19	5.34	5.07	61,100	1,000	0
20/10/2009	5.19	2,691,500	5.19	5.42	5.09	87,400	0	0
19/10/2009	5.19	3,368,900	5.35	5.35	5.11	157,000	0	0
16/10/2009	5.35	3,546,600	5.68	5.73	5.35	2,200	1,400,000	0
15/10/2009	5.68	3,038,500	5.67	5.93	5.60	132,200	24,800	0
14/10/2009	5.67	4,704,900	5.35	5.72	5.35	163,400	1,000	0
13/10/2009	5.35	7,036,700	5.09	5.35	5.27	70,700	52,900	0
12/10/2009	5.09	3,287,500	4.86	5.19	4.89	41,200	0	0
09/10/2009	4.86	2,127,900	4.83	4.91	4.81	121,700	0	0
08/10/2009	4.83	1,197,600	4.84	4.89	4.78	64,800	2,000	0
07/10/2009	4.84	1,342,100	4.79	4.94	4.76	4,500	92,500	0
06/10/2009	4.79	1,294,000	4.78	4.96	4.76	10,900	0	0
05/10/2009	4.78	970,700	4.88	5.03	4.75	0	0	0
02/10/2009	4.88	2,478,500	5.01	5.01	4.70	300	0	0
01/10/2009	5.01	1,279,900	5.12	5.17	4.96	0	10,000	0
30/09/2009	5.12	1,597,800	5.22	5.32	5.11	40,600	1,200	0
29/09/2009	5.22	1,918,700	5.29	5.50	5.19	0	100	0
28/09/2009	5.29	2,409,500	5.24	5.44	5.24	0	20,000	0
25/09/2009	5.24	2,497,700	5.17	5.27	5.11	20,700	0	0
24/09/2009	5.17	1,774,800	5.21	5.31	5.12	27,600	0	0
23/09/2009	5.21	2,618,800	5.21	5.39	5.16	15,900	2,000	0
22/09/2009	5.21	2,781,600	5.31	5.31	5.17	235,700	1,000	0
21/09/2009	5.31	1,552,300	5.34	5.40	5.19	12,600	0	0
18/09/2009	5.34	2,891,100	5.31	5.35	5.19	300,000	168,000	0
17/09/2009	5.31	3,470,300	5.34	5.42	5.31	1,000	48,900	0
16/09/2009	5.34	3,234,400	5.19	5.37	5.19	2,000	52,900	0
15/09/2009	5.19	2,452,400	5.16	5.19	5.03	0	69,700	0
14/09/2009	5.16	1,048,700	5.22	5.22	5.07	46,000	0	0
11/09/2009	5.22	2,935,200	4.93	5.24	4.93	180,000	0	0
10/09/2009	4.93	1,159,200	4.94	4.94	4.86	100	0	0
09/09/2009	4.94	742,800	5.01	5.04	4.88	200	0	0
08/09/2009	5.01	912,200	4.93	5.06	4.91	0	0	0
07/09/2009	4.93	1,331,100	5.03	5.06	4.78	5,300	27,000	0
04/09/2009	5.03	1,074,500	5.11	5.16	4.98	1,000	0	0
03/09/2009	5.11	1,306,100	5.22	5.24	5.09	800	0	0
01/09/2009	5.22	1,491,600	5.31	5.32	5.19	111,800	26,600	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	-0.40	-2.45%	1,399,675,200	-19,938,600	-318.7	15.75 17 16
2 tháng (2025-12-01)	-1.05	-6.18%	2,802,121,500	-12,653,000	-194.8	15.70 17.35 16
3 tháng (2025-11-03)	0	0%	4,100,475,900	143,400	9.6	15.30 17.35 16
6 tháng (2025-08-04)	-0.51	-3.10%	10,496,523,900	-83,428,209	-1,310.0	15.30 19.05 16
12 tháng (2025-02-04)	7.85	96.81%	18,331,813,200	43,018,182	-294.8	8.03 19.05 16
24 tháng (2024-02-15)	7.19	82.17%	22,580,966,000	-28,992,819	-1,104.7	7.76 19.05 16
36 tháng (2023-02-15)	9.72	156.06%	27,985,888,600	-75,857,571	-1,642.7	6.10 19.05 16
60 tháng (2021-02-25)	9.61	151.61%	36,029,853,759	-8,138,214	-892.7	4.80 19.05 16

Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

THỐNG KÊ GIAO DỊCH