Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2009	5.31	2,739,800	5.17	5.31	5.19	680,000	250,000	0
28/08/2009	5.17	1,443,400	5.09	5.17	4.98	45,300	0	0
27/08/2009	5.09	1,464,100	5.14	5.19	5.04	90,100	87,500	0
26/08/2009	5.14	1,364,400	5.16	5.19	5.11	0	0	0
25/08/2009	5.16	742,300	5.26	5.27	5.16	45,100	35,500	0
24/08/2009	5.26	1,421,100	5.24	5.35	5.19	135,600	0	0
21/08/2009	5.24	2,648,100	5.11	5.42	5.11	193,400	0	0
20/08/2009	5.11	1,150,200	5.12	5.19	5.07	50,000	0	0
19/08/2009	5.12	1,380,300	5.11	5.19	5.07	1,400	30,000	0
18/08/2009	5.11	1,680,800	5.19	5.19	5.03	19,600	63,000	0
17/08/2009	5.19	1,432,100	5.27	5.29	5.11	18,900	12,000	0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2009	5.27	2,337,000	5.17	5.40	5.19	30,500	250,000	0
13/08/2009	5.17	2,578,700	5.09	5.43	5.11	51,000	20,000	0
12/08/2009	5.09	2,612,700	5.17	5.22	5.09	119,700	2,800	0
11/08/2009	5.17	1,410,500	5.21	5.35	5.13	600	0	0
10/08/2009	5.21	2,357,600	5.03	5.41	4.98	0	0	0
07/08/2009	5.03	3,247,700	5.27	5.27	5.01	1,200	0	0
06/08/2009	5.27	2,494,700	5.53	5.53	5.22	6,000	42,500	0
05/08/2009	5.53	664,000	5.58	5.69	5.48	300	0	0
04/08/2009	5.58	656,700	5.41	5.74	5.50	0	0	0
03/08/2009	5.41	546,300	5.56	5.75	5.41	0	0	0
31/07/2009	5.56	930,300	5.46	5.70	5.50	0	220,000	0
30/07/2009	5.46	825,300	5.62	5.74	5.37	0	0	0
29/07/2009	5.62	783,300	5.69	5.94	5.54	174,000	0	0
28/07/2009	5.69	1,076,100	6.06	6.19	5.62	0	44,500	0
27/07/2009	6.06	1,534,400	5.74	6.12	5.78	32,500	0	0
24/07/2009	5.74	1,230,600	5.53	5.74	5.62	0	350,000	0
23/07/2009	5.53	645,100	5.21	5.53	5.11	7,700	0	0
22/07/2009	5.21	333,600	5.14	5.27	4.98	0	0	0
21/07/2009	5.14	349,900	5.13	5.29	5.00	20,100	0	0
20/07/2009	5.13	261,600	5.38	5.38	5.11	0	30,000	0
17/07/2009	5.38	321,500	5.69	5.82	5.37	0	0	0
16/07/2009	5.69	354,700	5.72	5.94	5.59	145,000	0	0
15/07/2009	5.72	1,092,800	5.46	5.98	5.30	340,300	500	0
14/07/2009	5.46	840,400	5.72	5.94	5.38	200,000	0	0
13/07/2009	5.72	3,283,100	5.48	5.82	5.72	0	0	0
10/07/2009	5.48	3,817,100	5.08	5.48	5.19	1,572,800	0	0
09/07/2009	5.08	287,700	5.13	5.21	5.06	50,000	900	0
08/07/2009	5.13	325,900	5.17	5.19	5.01	50,000	5,900	0
07/07/2009	5.17	516,900	5.17	5.43	5.14	237,800	0	0
06/07/2009	5.17	801,500	4.88	5.17	4.96	193,300	0	0
03/07/2009	4.88	539,000	4.98	4.98	4.66	208,600	130,500	0
02/07/2009	4.98	846,800	4.93	5.16	4.66	190,000	19,500	0
01/07/2009	4.93	919,900	5.14	5.14	4.93	156,800	0	0
30/06/2009	5.14	655,200	5.27	5.54	4.98	80,000	0	0
29/06/2009	5.27	622,800	5.25	5.30	5.14	1,400	0	0
26/06/2009	5.25	880,500	5.13	5.35	5.01	141,000	77,500	0
25/06/2009	5.13	983,400	5.33	5.46	4.98	100	136,000	0
24/06/2009	5.33	1,644,400	5.00	5.33	4.66	475,700	1,000	0
23/06/2009	5.00	46,200	5.35	5.35	5.00	0	0	0
22/06/2009	5.35	225,300	5.64	5.75	5.35	2,100	0	0
19/06/2009	5.64	782,500	5.74	5.94	5.61	60,500	100	0
18/06/2009	5.74	1,071,600	5.86	5.94	5.58	4,000	0	0
17/06/2009	5.86	1,894,700	5.75	5.94	5.46	27,500	100	0
16/06/2009	5.75	1,204,400	6.51	6.51	5.75	15,500	0	0
15/06/2009	6.51	3,651,900	6.27	6.51	5.98	2,394,800	800	0
12/06/2009	6.27	1,751,300	6.35	6.68	6.11	2,500	164,500	0
11/06/2009	6.35	1,969,600	6.09	6.35	5.86	203,300	2,000	0
10/06/2009	6.09	2,480,500	6.22	6.43	5.69	133,100	21,500	0
09/06/2009	6.22	2,388,300	5.82	6.22	5.78	15,000	5,000	0
08/06/2009	5.82	1,800,100	5.45	5.82	5.77	6,100	1,000,500	0
05/06/2009	5.45	1,878,000	5.13	5.45	5.43	2,100	900,000	0
04/06/2009	5.13	1,375,000	4.92	5.13	4.80	5,000	0	0
03/06/2009	4.92	1,870,100	4.60	4.92	4.60	233,200	0	0
02/06/2009	4.60	1,299,400	4.31	4.60	4.58	20,000	45,000	0
01/06/2009	4.31	794,400	4.05	4.31	4.18	0	0	0
29/05/2009	4.05	2,490,700	3.74	4.05	3.79	1,174,200	3,600	0
28/05/2009	3.74	1,379,400	3.95	3.95	3.73	251,000	8,500	0
27/05/2009	3.95	1,309,300	3.95	4.07	3.86	90,800	0	0
26/05/2009	3.95	1,455,100	3.74	3.97	3.74	2,200	102,500	0
25/05/2009	3.74	1,349,900	3.53	3.74	3.37	14,000	150,000	0
22/05/2009	3.53	1,236,700	3.60	3.70	3.37	105,000	11,000	0
21/05/2009	3.60	1,642,400	3.42	3.60	3.36	154,600	20,000	0
20/05/2009	3.42	1,583,300	3.25	3.44	3.25	11,600	217,300	0
19/05/2009	3.25	2,239,500	3.04	3.25	3.08	402,500	0	0
18/05/2009	3.04	1,406,100	3.07	3.07	3.00	200	0	0
15/05/2009	3.07	1,343,100	2.92	3.07	2.89	0	36,600	0
14/05/2009	2.92	646,100	2.99	2.99	2.80	40,100	0	0
13/05/2009	2.99	792,100	2.99	3.05	2.96	1,100	0	0
12/05/2009	2.99	1,145,200	2.97	3.02	2.86	45,300	264,700	0
11/05/2009	2.97	1,146,500	3.02	3.08	2.91	1,000	0	0
08/05/2009	3.02	1,997,000	3.17	3.17	2.92	15,000	0	0
07/05/2009	3.17	1,194,800	2.96	3.21	3.00	3,100	0	0
06/05/2009	2.96	814,900	3.12	3.25	2.94	25,600	0	0
05/05/2009	3.12	1,739,600	2.96	3.15	3.05	200	100,000	0
04/05/2009	2.96	2,145,900	2.75	2.96	2.86	300	0	0
29/04/2009	2.75	931,300	2.78	2.78	2.73	173,100	0	0
28/04/2009	2.78	1,034,100	2.78	2.80	2.65	100	1,000	0
27/04/2009	2.78	1,312,000	2.72	2.81	2.55	409,100	0	0
24/04/2009	2.72	2,011,700	2.76	2.92	2.59	11,100	3,700	0
23/04/2009	2.76	682,600	2.59	2.76	2.76	2,600	0	0
22/04/2009	2.59	424,400	2.47	2.59	2.59	100	0	0
21/04/2009	2.47	769,000	2.44	2.47	2.27	1,200	0	0
20/04/2009	2.44	2,079,300	1.61	2.46	2.19	5,600	0	0
17/04/2009	1.61	0	1.61	1.61	1.45	0	0	0
16/04/2009	1.61	0	1.45	1.61	1.45	0	0	0
15/04/2009	1.45	0	1.45	1.45	14.46	0	0	0
14/04/2009	1.45	0	1.45	1.45	14.46	0	0	0
13/04/2009	1.45	0	1.37	1.45	14.46	0	0	0
10/04/2009	1.37	0	1.33	1.37	1.29	0	0	0

Page:
<<
41
42
43
>>

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