Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/12/2009	3.59	455,700	3.74	3.85	3.57	0	0	0
25/12/2009	3.74	1,225,000	3.67	3.77	3.62	800	0	0
24/12/2009	3.67	731,900	3.65	3.70	3.51	15,700	0	0
23/12/2009	3.65	390,600	3.62	3.69	3.49	10,000	0	0
22/12/2009	3.62	505,900	3.80	3.82	3.59	1,000	0	0
21/12/2009	3.80	1,185,100	3.57	3.80	3.59	10,000	0	0
18/12/2009	3.57	885,900	3.43	3.57	3.38	0	64,600	0
17/12/2009	3.43	915,000	3.43	3.49	3.23	100	30,400	0
16/12/2009	3.43	798,500	3.59	3.67	3.43	0	14,800	0
15/12/2009	3.59	997,000	3.62	3.83	3.59	0	11,800	0
14/12/2009	3.62	660,400	3.41	3.62	3.38	0	0	0
11/12/2009	3.41	967,600	3.56	3.57	3.33	0	0	0
10/12/2009	3.56	553,900	3.57	3.72	3.41	0	0	0
09/12/2009	3.57	1,050,000	3.80	3.80	3.57	1,200	0	0
08/12/2009	3.80	467,300	3.99	4.06	3.77	11,800	5,000	0
07/12/2009	3.99	333,900	4.06	4.09	3.98	0	0	0
04/12/2009	4.06	424,500	4.08	4.19	4.01	0	0	0
03/12/2009	4.08	1,010,700	4.11	4.25	4.01	6,000	0	0
02/12/2009	4.11	975,500	4.32	4.56	4.04	600	0	0
01/12/2009	4.32	609,900	4.09	4.32	4.06	0	0	0
30/11/2009	4.09	1,403,500	3.88	4.09	3.90	0	0	0
27/11/2009	3.88	2,234,000	3.82	4.06	3.56	0	0	0
26/11/2009	3.82	185,700	4.01	4.01	3.82	0	0	0
25/11/2009	4.01	477,300	4.21	4.32	4.01	2,200	0	0
24/11/2009	4.21	764,700	4.35	4.45	4.16	2,000	0	0
23/11/2009	4.35	579,300	4.47	4.53	4.30	1,300	0	0
20/11/2009	4.47	846,500	4.50	4.58	4.37	11,000	0	0
19/11/2009	4.50	904,900	4.50	4.51	4.47	6,400	0	0
18/11/2009	4.50	1,257,900	4.50	4.58	4.43	20,700	0	0
17/11/2009	4.50	774,800	4.56	4.69	4.47	0	2,000	0
16/11/2009	4.56	2,247,700	4.43	4.61	4.38	0	0	0
13/11/2009	4.43	1,384,200	4.51	4.51	4.38	21,000	0	0
12/11/2009	4.51	1,270,000	4.50	4.68	4.48	0	0	0
11/11/2009	4.50	1,651,500	4.37	4.55	4.37	42,300	0	0
10/11/2009	4.37	1,043,200	4.45	4.61	4.22	0	0	0
09/11/2009	4.45	1,449,000	4.61	4.71	4.45	1,900	0	0
06/11/2009	4.61	2,029,400	4.58	4.86	4.56	20,700	0	0
05/11/2009	4.58	2,765,400	4.43	4.58	4.38	100,000	0	0
04/11/2009	4.43	3,431,200	4.16	4.51	3.95	200,000	0	0
03/11/2009	4.16	1,726,500	4.40	4.47	4.12	400	27,400	0
02/11/2009	4.40	1,300,900	4.69	4.69	4.40	24,300	17,000	0
30/10/2009	4.69	2,190,500	4.63	4.92	4.63	34,100	153,200	0
29/10/2009	4.63	2,252,500	4.81	4.81	4.51	0	2,000	0
28/10/2009	4.81	2,244,900	4.76	4.94	4.76	32,100	0	0
27/10/2009	4.76	3,564,900	4.95	4.95	4.71	441,300	20,000	0
26/10/2009	4.95	1,646,400	5.10	5.16	4.95	23,400	0	0
23/10/2009	5.10	3,749,500	5.10	5.28	5.03	2,200	5,000	0
22/10/2009	5.10	1,908,700	5.07	5.18	5.03	61,800	0	0
21/10/2009	5.07	2,465,500	5.12	5.26	5.00	61,100	1,000	0
20/10/2009	5.12	2,691,500	5.12	5.34	5.02	87,400	0	0
19/10/2009	5.12	3,368,900	5.28	5.28	5.03	157,000	0	0
16/10/2009	5.28	3,546,600	5.60	5.65	5.28	2,200	1,400,000	0
15/10/2009	5.60	3,038,500	5.59	5.85	5.52	132,200	24,800	0
14/10/2009	5.59	4,704,900	5.28	5.64	5.28	163,400	1,000	0
13/10/2009	5.28	7,036,700	5.02	5.28	5.20	70,700	52,900	0
12/10/2009	5.02	3,287,500	4.79	5.12	4.82	41,200	0	0
09/10/2009	4.79	2,127,900	4.76	4.84	4.74	121,700	0	0
08/10/2009	4.76	1,197,600	4.77	4.82	4.71	64,800	2,000	0
07/10/2009	4.77	1,342,100	4.73	4.87	4.69	4,500	92,500	0
06/10/2009	4.73	1,294,000	4.71	4.89	4.69	10,900	0	0
05/10/2009	4.71	970,700	4.81	4.95	4.68	0	0	0
02/10/2009	4.81	2,478,500	4.94	4.94	4.63	300	0	0
01/10/2009	4.94	1,279,900	5.05	5.10	4.89	0	10,000	0
30/09/2009	5.05	1,597,800	5.15	5.25	5.03	40,600	1,200	0
29/09/2009	5.15	1,918,700	5.21	5.42	5.12	0	100	0
28/09/2009	5.21	2,409,500	5.16	5.36	5.16	0	20,000	0
25/09/2009	5.16	2,497,700	5.10	5.20	5.03	20,700	0	0
24/09/2009	5.10	1,774,800	5.13	5.23	5.05	27,600	0	0
23/09/2009	5.13	2,618,800	5.13	5.31	5.08	15,900	2,000	0
22/09/2009	5.13	2,781,600	5.23	5.23	5.10	235,700	1,000	0
21/09/2009	5.23	1,552,300	5.26	5.33	5.12	12,600	0	0
18/09/2009	5.26	2,891,100	5.23	5.28	5.12	300,000	168,000	0
17/09/2009	5.23	3,470,300	5.26	5.34	5.23	1,000	48,900	0
16/09/2009	5.26	3,234,400	5.12	5.29	5.12	2,000	52,900	0
15/09/2009	5.12	2,452,400	5.08	5.12	4.95	0	69,700	0
14/09/2009	5.08	1,048,700	5.15	5.15	5.00	46,000	0	0
11/09/2009	5.15	2,935,200	4.86	5.16	4.86	180,000	0	0
10/09/2009	4.86	1,159,200	4.87	4.87	4.79	100	0	0
09/09/2009	4.87	742,800	4.94	4.97	4.81	200	0	0
08/09/2009	4.94	912,200	4.86	4.99	4.84	0	0	0
07/09/2009	4.86	1,331,100	4.95	4.99	4.71	5,300	27,000	0
04/09/2009	4.95	1,074,500	5.03	5.08	4.90	1,000	0	0
03/09/2009	5.03	1,306,100	5.15	5.16	5.02	800	0	0
01/09/2009	5.15	1,491,600	5.23	5.25	5.12	111,800	26,600	0
31/08/2009	5.23	2,739,800	5.10	5.23	5.12	680,000	250,000	0
28/08/2009	5.10	1,443,400	5.02	5.10	4.90	45,300	0	0
27/08/2009	5.02	1,464,100	5.07	5.12	4.97	90,100	87,500	0
26/08/2009	5.07	1,364,400	5.08	5.12	5.03	0	0	0
25/08/2009	5.08	742,300	5.18	5.20	5.08	45,100	35,500	0
24/08/2009	5.18	1,421,100	5.16	5.28	5.12	135,600	0	0
21/08/2009	5.16	2,648,100	5.03	5.34	5.03	193,400	0	0
20/08/2009	5.03	1,150,200	5.05	5.12	5.00	50,000	0	0
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

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 (2026-09-04)	-0.90	-7.47%	822,839,800	-2,033,268	0	10.45 12.05 10.45
2 tháng (2026-08-05)	-0.65	-5.51%	1,743,768,800	-2,033,268	0	10.45 12.20 10.45
3 tháng (2026-07-06)	-2.20	-16.48%	2,922,412,100	-2,033,268	0	10.45 13.40 10.45
6 tháng (2026-04-07)	-3.55	-24.15%	6,313,037,300	-2,033,268	0	10.45 15.55 10.45
12 tháng (2025-10-09)	-6.49	-36.80%	15,000,591,900	-2,033,268	0	10.45 17.94 10.45
24 tháng (2024-10-14)	2.97	36.36%	28,152,384,800	-2,033,268	0	7.65 18.78 10.45
36 tháng (2023-10-20)	3.57	47.14%	33,450,750,100	-2,033,268	0	7.29 18.78 10.45
60 tháng (2021-11-01)	-1.17	-9.49%	41,059,933,900	-2,033,268	0	4.73 18.78 10.45

Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

THỐNG KÊ GIAO DỊCH