Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	11.80	51,778,900	11.60	11.80	11.50	20,633,171	1,875,000	0
17/09/2026	11.60	47,410,400	11.40	11.60	11.35	2,398,348	743,400	0
16/09/2026	11.50	34,650,000	11.50	11.55	11.35	933,400	983,700	0
15/09/2026	11.55	56,436,700	11.45	11.55	11.35	0	0	0
14/09/2026	11.40	52,587,200	11.55	11.60	11.30	0	0	0
11/09/2026	11.55	53,980,000	11.70	11.75	11.50	0	0	0
10/09/2026	11.75	35,366,100	11.75	11.80	11.60	0	0	0
09/09/2026	11.75	52,583,100	11.85	11.95	11.70	0	0	0
08/09/2026	11.85	26,743,200	11.85	11.90	11.80	0	0	0
07/09/2026	11.90	32,308,100	12.15	12.15	11.85	0	0	0
04/09/2026	12.05	61,718,100	11.95	12.10	11.90	0	0	0
03/09/2026	11.95	29,902,700	12.05	12.15	11.95	0	0	0
02/09/2026	15.25	53,793,600	15.45	15.45	15.05	0	0	0
01/09/2026	16.50	68,480,400	16.70	16.80	16.50	0	0	0
31/08/2026	11.40	52,587,200	11.55	11.60	11.30	0	0	0
28/08/2026	12.20	77,694,300	11.90	12.25	11.85	0	0	0
27/08/2026	11.90	28,163,100	12.05	12.10	11.90	0	0	0
26/08/2026	12.05	50,182,500	12	12.10	11.85	0	0	0
25/08/2026	12.05	50,895,000	12.05	12.10	11.90	0	0	0
24/08/2026	12.10	50,586,300	12.05	12.20	11.90	0	0	0
21/08/2026	11.90	69,615,500	11.55	11.95	11.50	0	0	0
20/08/2026	11.60	23,431,500	11.55	11.60	11.45	0	0	0
19/08/2026	11.50	49,190,900	11.60	11.60	11.40	0	0	0
18/08/2026	11.60	51,274,900	11.65	11.70	11.40	0	0	0
17/08/2026	11.65	40,078,500	11.65	11.80	11.55	0	0	0
14/08/2026	11.75	47,476,900	11.70	11.75	11.45	0	0	0
13/08/2026	11.80	60,136,300	11.85	11.95	11.65	0	0	0
12/08/2026	11.85	40,962,600	11.85	11.95	11.75	0	0	0
11/08/2026	11.90	34,503,300	12.05	12.15	11.90	0	0	0
10/08/2026	12	78,433,800	11.75	12.10	11.65	0	0	0
07/08/2026	11.70	51,362,900	11.75	11.75	11.65	0	0	0
06/08/2026	11.80	36,443,100	11.85	11.85	11.60	0	0	0
05/08/2026	11.80	50,594,900	11.80	11.90	11.65	0	0	0
04/08/2026	11.80	53,016,500	11.85	11.95	11.70	0	0	0
03/08/2026	11.90	58,669,800	11.55	11.90	11.50	0	0	0
31/07/2026	11.50	36,640,700	11.75	11.80	11.50	0	0	0
30/07/2026	11.75	73,125,800	11.25	11.80	11.20	0	0	0
29/07/2026	11.20	46,995,100	11.40	11.40	11.20	0	0	0
28/07/2026	11.40	79,774,400	11.20	11.55	11.10	0	0	0
27/07/2026	11.45	45,029,000	11.75	11.80	11.45	0	0	0
24/07/2026	11.80	45,368,400	11.95	11.95	11.70	0	0	0
23/07/2026	12	92,228,500	11.55	12	11.40	0	0	0
22/07/2026	11.70	58,752,400	11.80	11.85	11.55	0	0	0
21/07/2026	11.80	66,753,500	11.80	11.95	11.70	0	0	0
20/07/2026	11.80	73,724,500	12.55	12.60	11.80	0	0	0
17/07/2026	12.65	26,369,700	12.70	12.75	12.55	0	0	0
16/07/2026	12.70	44,944,200	12.50	12.70	12.45	0	0	0
15/07/2026	12.60	29,951,400	12.90	12.90	12.55	0	0	0
14/07/2026	12.80	43,115,600	12.60	12.80	12.50	0	0	0
13/07/2026	12.60	75,701,800	13.15	13.20	12.60	0	0	0
10/07/2026	13.15	36,761,600	13.35	13.35	13.15	0	0	0
09/07/2026	13.35	34,925,900	13.35	13.40	13.20	0	0	0
08/07/2026	13.40	40,178,400	13.40	13.40	13.30	0	0	0
07/07/2026	13.40	47,938,800	13.40	13.45	13.20	0	0	0
06/07/2026	13.35	68,677,300	13.65	13.70	13.30	0	0	0
03/07/2026	13.65	26,499,500	13.75	13.80	13.55	0	0	0
02/07/2026	13.70	61,258,300	13.70	13.95	13.65	0	0	0
01/07/2026	13.70	46,147,200	13.55	13.75	13.50	0	0	0
30/06/2026	13.55	57,826,800	13.65	13.70	13.45	0	0	0
29/06/2026	13.60	32,752,100	13.70	13.70	13.60	0	0	0
26/06/2026	13.65	39,538,000	13.60	13.65	13.50	0	0	0
25/06/2026	13.65	36,595,800	13.65	13.70	13.55	0	0	0
24/06/2026	13.65	38,938,800	13.80	13.80	13.55	0	0	0
23/06/2026	13.70	63,395,600	13.70	13.85	13.60	0	0	0
22/06/2026	13.70	43,863,500	13.75	13.80	13.60	0	0	0
19/06/2026	13.75	40,246,300	13.85	13.90	13.75	0	0	0
18/06/2026	13.90	46,859,900	14.05	14.10	13.90	0	0	0
17/06/2026	14	55,469,700	13.80	14.05	13.80	0	0	0
16/06/2026	13.90	47,856,000	14	14.05	13.85	0	0	0
15/06/2026	13.90	48,683,600	13.90	14	13.80	0	0	0
12/06/2026	13.80	58,486,500	13.75	13.85	13.65	0	0	0
11/06/2026	13.65	37,995,600	13.65	13.75	13.60	0	0	0
10/06/2026	13.80	42,373,200	13.75	13.85	13.70	0	0	0
09/06/2026	13.80	42,321,800	13.60	13.80	13.60	0	0	0
08/06/2026	13.70	45,816,900	13.85	13.90	13.60	0	0	0
05/06/2026	14	55,973,700	13.90	14.15	13.85	0	0	0
04/06/2026	13.80	42,763,300	13.75	13.80	13.65	0	0	0
03/06/2026	13.80	52,279,700	13.55	13.80	13.50	0	0	0
02/06/2026	13.60	70,057,300	13.65	13.70	13.55	0	0	0
01/06/2026	13.75	43,742,100	13.70	13.80	13.60	0	0	0
29/05/2026	13.80	47,509,600	13.75	13.80	13.65	0	0	0
28/05/2026	13.80	50,474,100	14	14.05	13.70	0	0	0
27/05/2026	14	65,737,500	13.75	14.05	13.65	0	0	0
26/05/2026	13.80	47,154,600	13.70	13.90	13.60	0	0	0
25/05/2026	13.70	47,404,600	13.45	13.75	13.45	0	0	0
22/05/2026	13.55	41,369,900	13.50	13.55	13.35	0	0	0
21/05/2026	13.60	37,560,900	13.60	13.60	13.35	0	0	0
20/05/2026	13.55	105,588,900	13.65	13.65	13.10	0	0	0
19/05/2026	13.65	46,256,500	13.80	13.90	13.60	0	0	0
18/05/2026	13.80	44,049,800	13.85	13.90	13.70	0	0	0
15/05/2026	13.90	39,435,600	14	14.05	13.90	0	0	0
14/05/2026	14	38,039,000	14	14.10	13.90	0	0	0
13/05/2026	14	39,752,300	14.05	14.05	13.90	0	0	0
12/05/2026	14	45,001,700	14.10	14.15	13.95	0	0	0
11/05/2026	14.15	39,403,900	14.25	14.25	14	0	0	0
08/05/2026	14.25	65,804,100	14.10	14.25	14	0	0	0
07/05/2026	14.10	40,214,900	14.25	14.30	14.05	0	0	0
06/05/2026	14.10	38,754,800	14.10	14.20	14	0	0	0
05/05/2026	14	79,172,900	14.40	14.40	14	0	0	0
04/05/2026	14.35	62,363,300	14.65	14.65	14.35	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 (2026-08-19)	0.10	0.87%	1,058,305,900	1,604,648	0	11.40 16.50 11.80
2 tháng (2026-07-20)	-0.20	-1.69%	2,279,651,700	1,604,648	0	11.20 16.50 11.80
3 tháng (2026-06-22)	-2.10	-15.33%	3,175,032,000	1,604,648	0	11.20 16.50 11.80
6 tháng (2026-03-23)	-2.59	-18.27%	7,083,439,900	1,604,648	0	11.20 16.50 11.80
12 tháng (2025-09-23)	-5.16	-30.77%	16,351,988,500	1,604,648	0	11.20 17.94 11.80
24 tháng (2024-09-30)	3.27	39.29%	29,005,634,000	1,604,648	0	7.57 18.78 11.80
36 tháng (2023-10-04)	3.88	50.20%	34,670,488,900	1,604,648	0	7.29 18.78 11.80
60 tháng (2021-10-14)	-0.94	-7.46%	42,703,079,500	66,476,999	667.5	4.73 18.78 11.80

Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

THỐNG KÊ GIAO DỊCH