Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2020	3.17	884,600	3.17	3.17	3.12	0	0	0
07/02/2020	3.17	672,134	3.21	3.21	3.12	11,500	13,900	-0.0
06/02/2020	3.21	1,095,250	2.94	3.21	2.94	9,300	195,000	-1.2
05/02/2020	2.94	932,570	2.90	3.03	2.90	0	345,000	-2.3
04/02/2020	2.90	564,130	3.03	3.12	2.90	1,000	302,500	-2.0
03/02/2020	3.03	1,216,612	3.17	3.17	2.85	130,500	95,600	0.2
31/01/2020	3.17	435,525	3.25	3.25	3.12	15,000	500	0.1
30/01/2020	3.25	332,532	3.34	3.34	3.21	0	14,700	-0.1
22/01/2020	3.34	365,600	3.30	3.39	3.30	10,000	100	0.1
21/01/2020	3.30	544,700	3.34	3.39	3.30	0	200	-0.0
20/01/2020	3.34	308,935	3.34	3.34	3.30	5,000	0	0.0
17/01/2020	3.34	262,030	3.39	3.39	3.30	20,000	100,000	-0.6
16/01/2020	3.39	614,700	3.34	3.39	3.30	0	50,000	-0.4
15/01/2020	3.34	165,877	3.34	3.34	3.30	0	0	0
14/01/2020	3.34	283,950	3.39	3.39	3.30	900	0	0.0
13/01/2020	3.39	275,701	3.39	3.43	3.30	14,400	0	0.1
10/01/2020	3.39	578,163	3.30	3.43	3.30	1,400	0	0.0
09/01/2020	3.30	260,625	3.25	3.34	3.25	0	0	0
08/01/2020	3.25	201,158	3.39	3.39	3.25	100	0	0.0
07/01/2020	3.39	353,799	3.39	3.43	3.30	0	0	0
06/01/2020	3.39	342,710	3.43	3.43	3.30	15,000	0	0.1
03/01/2020	3.43	267,930	3.48	3.48	3.43	51,080	0	0.4
02/01/2020	3.48	220,907	3.43	3.48	3.39	14,400	0	0.1
31/12/2019	3.43	171,525	3.43	3.43	3.39	0	0	0
30/12/2019	3.43	445,100	3.43	3.48	3.39	92,400	400	0.7
27/12/2019	3.43	237,975	3.43	3.43	3.34	58,500	30,000	0.2
26/12/2019	3.43	212,415	3.48	3.48	3.39	30,000	30,000	0
25/12/2019	3.48	149,350	3.43	3.48	3.39	1,500	0	0.0
24/12/2019	3.43	136,519	3.43	3.43	3.39	20,100	34,000	-0.1
23/12/2019	3.43	73,063	3.43	3.48	3.39	0	0	0
20/12/2019	3.43	208,017	3.48	3.48	3.39	15,300	31,500	-0.1
19/12/2019	3.48	127,278	3.48	3.48	3.43	0	0	0
18/12/2019	3.48	238,910	3.48	3.52	3.43	52,700	5,000	0.4
17/12/2019	3.48	135,825	3.48	3.48	3.43	5,000	0	0.0
16/12/2019	3.48	247,618	3.48	3.52	3.48	0	0	0
13/12/2019	3.48	162,995	3.48	3.52	3.43	0	0	0
12/12/2019	3.48	882,393	3.39	3.48	3.39	0	18,100	-0.1
11/12/2019	3.39	124,730	3.39	3.43	3.39	0	500	-0.0
10/12/2019	3.39	230,741	3.48	3.48	3.39	0	0	0
09/12/2019	3.48	263,480	3.43	3.48	3.39	0	75,000	-0.6
06/12/2019	3.43	151,072	3.43	3.48	3.43	0	0	0
05/12/2019	3.43	191,490	3.48	3.52	3.43	0	0	0
04/12/2019	3.48	181,991	3.39	3.48	3.34	0	7,500	-0.1
03/12/2019	3.39	232,665	3.48	3.48	3.39	40,000	0	0.3
02/12/2019	3.48	388,990	3.57	3.57	3.43	0	1,850	-0.0
29/11/2019	3.57	134,220	3.57	3.57	3.52	20,000	0	0.2
28/11/2019	3.57	436,900	3.61	3.61	3.52	0	0	0
27/11/2019	3.61	335,214	3.61	3.61	3.52	0	45,400	-0.4
26/11/2019	3.61	156,110	3.57	3.61	3.57	0	500	-0.0
25/11/2019	3.57	389,200	3.57	3.61	3.52	20,000	0	0.2
22/11/2019	3.57	520,805	3.70	3.75	3.57	0	15,000	-0.1
21/11/2019	3.70	284,001	3.70	3.70	3.61	0	0	0
20/11/2019	3.70	197,110	3.70	3.70	3.66	22,300	0	0.2
19/11/2019	3.70	365,300	3.66	3.75	3.66	0	0	0
18/11/2019	3.66	360,486	3.79	3.79	3.66	0	0	0
15/11/2019	3.79	307,063	3.79	3.83	3.70	20,000	0	0.2
14/11/2019	3.79	315,349	3.83	3.88	3.75	15,600	0	0.1
13/11/2019	3.83	702,882	3.88	3.92	3.79	18,400	0	0.2
12/11/2019	3.88	324,795	3.83	3.88	3.79	0	0	0
11/11/2019	3.83	418,859	3.88	3.92	3.79	19,200	0	0.2
08/11/2019	3.88	1,101,823	3.79	3.97	3.75	40,700	100	0.4
07/11/2019	3.79	472,417	3.79	3.83	3.70	0	9,200	-0.1
06/11/2019	3.79	345,715	3.83	3.83	3.75	15,000	0	0.1
05/11/2019	3.83	598,580	3.79	3.88	3.79	2,100	0	0.0
04/11/2019	3.79	409,893	3.79	3.83	3.75	38,400	0	0.3
01/11/2019	3.79	790,077	3.66	3.79	3.61	56,000	20,000	0.3
31/10/2019	3.66	603,157	3.61	3.66	3.61	72,500	0	0.6
30/10/2019	3.61	304,153	3.61	3.66	3.57	28,500	0	0.2
29/10/2019	3.61	221,602	3.66	3.70	3.61	10,500	0	0.1
28/10/2019	3.66	239,300	3.66	3.70	3.66	0	6,000	-0.0
25/10/2019	3.66	333,669	3.61	3.66	3.57	0	300	-0.0
24/10/2019	3.61	162,960	3.57	3.61	3.52	0	0	0
23/10/2019	3.57	239,509	3.66	3.66	3.57	50	0	0.0
22/10/2019	3.66	353,662	3.66	3.70	3.57	21,400	75	0.2
21/10/2019	3.66	179,877	3.57	3.70	3.57	100	5,175	-0.0
18/10/2019	3.57	580,615	3.66	3.79	3.57	0	62,000	-0.5
17/10/2019	3.66	229,524	3.75	3.75	3.66	25,000	25,000	-0.0
16/10/2019	3.75	309,484	3.79	3.79	3.70	20,000	79,700	-0.5
15/10/2019	3.79	233,057	3.79	3.79	3.70	120,000	0	1.0
14/10/2019	3.79	486,366	3.66	3.83	3.70	115,700	4,800	0.9
11/10/2019	3.66	160,089	3.70	3.70	3.61	3,000	0	0.0
10/10/2019	3.70	228,870	3.70	3.70	3.61	73,700	0	0.6
09/10/2019	3.70	197,734	3.70	3.70	3.61	0	0	0
08/10/2019	3.70	388,771	3.66	3.75	3.61	49,700	2,200	0.4
07/10/2019	3.66	747,699	3.83	3.83	3.66	119,520	29,700	0.7
04/10/2019	3.83	703,897	3.88	3.92	3.79	181,800	25	1.6
03/10/2019	3.88	418,816	3.88	3.88	3.79	30,000	0	0.3
02/10/2019	3.88	1,021,395	3.83	3.92	3.70	248,000	0	2.1
01/10/2019	3.83	617,724	3.75	3.83	3.70	172,800	10,050	1.4
30/09/2019	3.75	799,475	3.75	3.83	3.75	122,100	25,000	0.8
27/09/2019	3.75	1,817,997	3.66	3.83	3.70	1,400	11,900	-0.1
26/09/2019	3.66	1,684,577	3.39	3.70	3.39	597,800	20,000	4.6
25/09/2019	3.39	487,535	3.43	3.43	3.34	50,000	4,500	0.3
24/09/2019	3.43	417,100	3.43	3.43	3.34	30,800	0	0.2
23/09/2019	3.43	626,630	3.34	3.43	3.30	82,000	10,400	0.5
20/09/2019	3.34	302,580	3.39	3.43	3.34	80,400	0	0.6
19/09/2019	3.39	759,228	3.25	3.39	3.21	200,200	16,475	1.4
18/09/2019	3.25	400,150	3.30	3.30	2.99	37,500	0	0.3
17/09/2019	3.30	400,680	3.30	3.30	3.21	40,000	3,000	0.3
16/09/2019	3.30	964,034	3.25	3.34	3.21	4,800	0	0.0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.50	-10.34%	137,498,715	-21,514,492	-299.3	12.90 14.50 13
2 tháng (2024-09-23)	-2.10	-13.91%	335,961,551	-35,792,292	-521.3	12.90 16.20 13
3 tháng (2024-08-26)	-3.70	-22.16%	490,118,171	-42,246,310	-622.8	12.90 16.70 13
6 tháng (2024-05-27)	-5.50	-29.73%	1,164,462,539	-47,881,520	-720.7	12.90 19.50 13
12 tháng (2023-11-28)	-4.60	-26.14%	3,805,575,674	-83,667,390	-1,373.6	12.90 21.20 13
24 tháng (2022-12-05)	3.10	31.31%	9,086,502,170	-22,392,709	-527.1	8 21.20 13
36 tháng (2021-12-08)	-13.05	-50.10%	11,283,609,137	-39,351,158	-719.5	5.40 27.47 13
60 tháng (2019-12-19)	9.52	273.82%	13,730,539,797	-46,053,394	-700.8	2.50 29.21 13

CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

THỐNG KÊ GIAO DỊCH