Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2009	5.05	1,380,300	5.03	5.12	5.00	1,400	30,000	0
18/08/2009	5.03	1,680,800	5.12	5.12	4.95	19,600	63,000	0
17/08/2009	5.12	1,432,100	5.20	5.21	5.03	18,900	12,000	0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2009	5.20	2,337,000	5.10	5.33	5.12	30,500	250,000	0
13/08/2009	5.10	2,578,700	5.02	5.35	5.04	51,000	20,000	0
12/08/2009	5.02	2,612,700	5.10	5.15	5.02	119,700	2,800	0
11/08/2009	5.10	1,410,500	5.13	5.27	5.05	600	0	0
10/08/2009	5.13	2,357,600	4.96	5.34	4.91	0	0	0
07/08/2009	4.96	3,247,700	5.19	5.19	4.94	1,200	0	0
06/08/2009	5.19	2,494,700	5.45	5.45	5.15	6,000	42,500	0
05/08/2009	5.45	664,000	5.50	5.61	5.40	300	0	0
04/08/2009	5.50	656,700	5.34	5.65	5.42	0	0	0
03/08/2009	5.34	546,300	5.48	5.67	5.34	0	0	0
31/07/2009	5.48	930,300	5.38	5.62	5.42	0	220,000	0
30/07/2009	5.38	825,300	5.54	5.65	5.29	0	0	0
29/07/2009	5.54	783,300	5.61	5.86	5.46	174,000	0	0
28/07/2009	5.61	1,076,100	5.97	6.10	5.54	0	44,500	0
27/07/2009	5.97	1,534,400	5.65	6.03	5.70	32,500	0	0
24/07/2009	5.65	1,230,600	5.45	5.65	5.54	0	350,000	0
23/07/2009	5.45	645,100	5.13	5.45	5.04	7,700	0	0
22/07/2009	5.13	333,600	5.07	5.19	4.91	0	0	0
21/07/2009	5.07	349,900	5.05	5.21	4.93	20,100	0	0
20/07/2009	5.05	261,600	5.31	5.31	5.04	0	30,000	0
17/07/2009	5.31	321,500	5.61	5.73	5.29	0	0	0
16/07/2009	5.61	354,700	5.64	5.86	5.51	145,000	0	0
15/07/2009	5.64	1,092,800	5.38	5.89	5.23	340,300	500	0
14/07/2009	5.38	840,400	5.64	5.86	5.31	200,000	0	0
13/07/2009	5.64	3,283,100	5.40	5.73	5.64	0	0	0
10/07/2009	5.40	3,817,100	5.00	5.40	5.12	1,572,800	0	0
09/07/2009	5.00	287,700	5.05	5.13	4.99	50,000	900	0
08/07/2009	5.05	325,900	5.10	5.12	4.94	50,000	5,900	0
07/07/2009	5.10	516,900	5.10	5.35	5.07	237,800	0	0
06/07/2009	5.10	801,500	4.81	5.10	4.89	193,300	0	0
03/07/2009	4.81	539,000	4.91	4.91	4.59	208,600	130,500	0
02/07/2009	4.91	846,800	4.86	5.08	4.59	190,000	19,500	0
01/07/2009	4.86	919,900	5.07	5.07	4.86	156,800	0	0
30/06/2009	5.07	655,200	5.19	5.46	4.91	80,000	0	0
29/06/2009	5.19	622,800	5.18	5.23	5.07	1,400	0	0
26/06/2009	5.18	880,500	5.05	5.27	4.94	141,000	77,500	0
25/06/2009	5.05	983,400	5.26	5.38	4.91	100	136,000	0
24/06/2009	5.26	1,644,400	4.93	5.26	4.59	475,700	1,000	0
23/06/2009	4.93	46,200	5.27	5.27	4.93	0	0	0
22/06/2009	5.27	225,300	5.56	5.67	5.27	2,100	0	0
19/06/2009	5.56	782,500	5.65	5.86	5.53	60,500	100	0
18/06/2009	5.65	1,071,600	5.78	5.86	5.50	4,000	0	0
17/06/2009	5.78	1,894,700	5.67	5.86	5.38	27,500	100	0
16/06/2009	5.67	1,204,400	6.41	6.41	5.67	15,500	0	0
15/06/2009	6.41	3,651,900	6.18	6.41	5.89	2,394,800	800	0
12/06/2009	6.18	1,751,300	6.26	6.59	6.02	2,500	164,500	0
11/06/2009	6.26	1,969,600	6.00	6.26	5.78	203,300	2,000	0
10/06/2009	6.00	2,480,500	6.13	6.33	5.61	133,100	21,500	0
09/06/2009	6.13	2,388,300	5.73	6.13	5.70	15,000	5,000	0
08/06/2009	5.73	1,800,100	5.37	5.73	5.69	6,100	1,000,500	0
05/06/2009	5.37	1,878,000	5.05	5.37	5.35	2,100	900,000	0
04/06/2009	5.05	1,375,000	4.85	5.05	4.74	5,000	0	0
03/06/2009	4.85	1,870,100	4.53	4.85	4.53	233,200	0	0
02/06/2009	4.53	1,299,400	4.24	4.53	4.51	20,000	45,000	0
01/06/2009	4.24	794,400	3.99	4.24	4.12	0	0	0
29/05/2009	3.99	2,490,700	3.69	3.99	3.74	1,174,200	3,600	0
28/05/2009	3.69	1,379,400	3.90	3.90	3.67	251,000	8,500	0
27/05/2009	3.90	1,309,300	3.90	4.01	3.80	90,800	0	0
26/05/2009	3.90	1,455,100	3.69	3.91	3.69	2,200	102,500	0
25/05/2009	3.69	1,349,900	3.48	3.69	3.33	14,000	150,000	0
22/05/2009	3.48	1,236,700	3.55	3.64	3.33	105,000	11,000	0
21/05/2009	3.55	1,642,400	3.37	3.55	3.31	154,600	20,000	0
20/05/2009	3.37	1,583,300	3.20	3.39	3.20	11,600	217,300	0
19/05/2009	3.20	2,239,500	2.99	3.20	3.04	402,500	0	0
18/05/2009	2.99	1,406,100	3.02	3.02	2.96	200	0	0
15/05/2009	3.02	1,343,100	2.88	3.02	2.85	0	36,600	0
14/05/2009	2.88	646,100	2.95	2.95	2.76	40,100	0	0
13/05/2009	2.95	792,100	2.95	3.01	2.91	1,100	0	0
12/05/2009	2.95	1,145,200	2.93	2.98	2.82	45,300	264,700	0
11/05/2009	2.93	1,146,500	2.98	3.04	2.87	1,000	0	0
08/05/2009	2.98	1,997,000	3.12	3.12	2.88	15,000	0	0
07/05/2009	3.12	1,194,800	2.91	3.17	2.96	3,100	0	0
06/05/2009	2.91	814,900	3.07	3.20	2.90	25,600	0	0
05/05/2009	3.07	1,739,600	2.91	3.10	3.01	200	100,000	0
04/05/2009	2.91	2,145,900	2.71	2.91	2.82	300	0	0
29/04/2009	2.71	931,300	2.74	2.74	2.69	173,100	0	0
28/04/2009	2.74	1,034,100	2.74	2.76	2.61	100	1,000	0
27/04/2009	2.74	1,312,000	2.68	2.77	2.52	409,100	0	0
24/04/2009	2.68	2,011,700	2.72	2.88	2.55	11,100	3,700	0
23/04/2009	2.72	682,600	2.55	2.72	2.72	2,600	0	0
22/04/2009	2.55	424,400	2.44	2.55	2.55	100	0	0
21/04/2009	2.44	769,000	2.41	2.44	2.23	1,200	0	0
20/04/2009	2.41	2,079,300	1.58	2.42	2.15	5,600	0	0
17/04/2009	1.58	0	1.58	1.58	1.43	0	0	0
16/04/2009	1.58	0	1.43	1.58	1.43	0	0	0
15/04/2009	1.43	0	1.43	1.43	14.25	0	0	0
14/04/2009	1.43	0	1.43	1.43	14.25	0	0	0
13/04/2009	1.43	0	1.35	1.43	14.25	0	0	0
10/04/2009	1.35	0	1.31	1.35	1.27	0	0	0
09/04/2009	1.31	0	1.39	1.31	1.27	0	0	0
08/04/2009	1.39	0	1.19	1.39	1.27	0	0	0
07/04/2009	1.19	0	1.30	1.19	1.11	0	0	0
03/04/2009	1.30	0	1.19	1.30	1.27	0	0	0
02/04/2009	1.19	0	1.19	1.19	1.11	0	0	0
01/04/2009	1.19	0	1.19	1.19	1.11	0	0	0
31/03/2009	1.19	0	1.19	1.19	1.11	0	0	0
30/03/2009	1.19	0	1.19	1.19	1.11	0	0	0

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0.35	2.58%	1,133,479,400	6,235,998	0	13.55 14 13.75
2 tháng (2026-04-20)	-1.40	-9.15%	2,090,799,700	-3,024,398	0	13.55 15.30 13.75
3 tháng (2026-03-23)	-0.29	-2.06%	3,698,644,900	-12,425,925	0	13.55 15.55 13.75
6 tháng (2025-12-22)	-2.17	-13.48%	7,500,137,800	-48,605,725	-575.9	13.55 16.76 13.75
12 tháng (2025-06-24)	2.56	22.59%	18,539,897,500	-13,750,629	-427.6	11.21 18.78 13.75
24 tháng (2024-07-01)	5.49	65.24%	25,816,274,100	6,883,211	-620.3	7.65 18.78 13.75
36 tháng (2023-07-05)	5.82	72%	31,462,308,500	-113,827,960	-1,963.6	7.29 18.78 13.75
60 tháng (2021-07-15)	2.10	17.79%	38,839,972,748	-40,753,659	-1,263.9	4.73 18.78 13.75

Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

THỐNG KÊ GIAO DỊCH