Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2019	4.55	540,710	4.55	4.59	4.51	40,500	0	0.5
17/06/2019	4.55	653,538	4.51	4.59	4.47	88,600	84,100	0.1
14/06/2019	4.51	851,789	4.59	4.59	4.51	7,500	121,500	-1.3
13/06/2019	4.59	352,320	4.63	4.63	4.55	1,800	0	0.0
12/06/2019	4.63	609,271	4.63	4.63	4.55	0	0	0
11/06/2019	4.63	658,459	4.59	4.63	4.55	339,800	1,700	4.0
10/06/2019	4.59	798,590	4.63	4.66	4.51	86,800	0	1.0
07/06/2019	4.63	1,303,047	4.39	4.63	4.43	5,500	0	0.1
06/06/2019	4.39	635,845	4.35	4.39	4.31	0	0	0
05/06/2019	4.35	1,035,455	4.35	4.43	4.35	0	0	0
04/06/2019	4.35	1,157,789	4.31	4.39	4.28	0	0	0
03/06/2019	4.31	523,201	4.39	4.39	4.31	0	0	0
31/05/2019	4.39	722,344	4.43	4.47	4.39	0	0	0
30/05/2019	4.43	540,683	4.47	4.47	4.39	5,000	322,275	-3.6
29/05/2019	4.47	812,516	4.51	4.51	4.43	0	0	0
28/05/2019	4.51	398,193	4.51	4.51	4.47	26,800	2,525	0.3
27/05/2019	4.51	436,780	4.47	4.51	4.43	0	0	0
24/05/2019	4.47	405,456	4.51	4.51	4.43	0	1,014,675	-0.0
23/05/2019	4.51	1,350,931	4.55	4.55	4.43	0	1,014,675	-11.7
22/05/2019	4.55	2,067,356	4.63	4.63	4.51	0	700,000	0
21/05/2019	4.63	1,006,920	4.74	4.78	4.55	0	225,500	-0.0
20/05/2019	4.74	894,015	4.70	4.78	4.66	0	225,500	-2.7
17/05/2019	4.70	586,450	4.70	4.78	4.66	0	0	0
16/05/2019	4.70	737,301	4.74	4.78	4.66	100	200	-0.0
15/05/2019	4.74	1,152,730	4.70	4.78	4.66	0	4,700	-0.1
14/05/2019	4.70	1,399,460	4.63	4.74	4.51	0	6,000	-0.1
13/05/2019	4.63	1,441,626	4.51	4.66	4.51	0	0	0
10/05/2019	4.51	801,640	4.43	4.55	4.43	0	0	0
09/05/2019	4.43	257,630	4.47	4.47	4.39	0	0	0
08/05/2019	4.47	658,249	4.47	4.47	4.35	0	0	0
07/05/2019	4.47	462,800	4.39	4.47	4.39	0	0	0
06/05/2019	4.39	665,541	4.39	4.43	4.35	0	50,000	-0.6
03/05/2019	4.39	236,800	4.47	4.47	4.39	10,000	0	0.1
02/05/2019	4.47	514,601	4.47	4.51	4.39	0	116,600	-1.3
26/04/2019	4.47	477,800	4.35	4.47	4.35	0	0	0
25/04/2019	4.35	897,096	4.43	4.47	4.31	0	299,100	-3.4
24/04/2019	4.43	795,900	4.47	4.55	4.39	0	499,100	-5.7
23/04/2019	4.47	744,324	4.39	4.51	4.39	1,000	0	0.0
22/04/2019	4.39	662,725	4.47	4.51	4.39	0	315,100	-3.6
19/04/2019	4.47	539,214	4.43	4.47	4.43	0	1,000	-0.0
18/04/2019	4.43	469,494	4.39	4.51	4.35	12,000	0	0.1
17/04/2019	4.39	303,800	4.43	4.47	4.39	0	0	0
16/04/2019	4.43	456,610	4.51	4.51	4.39	0	0	0
12/04/2019	4.51	265,900	4.51	4.55	4.47	0	0	0
11/04/2019	4.51	384,970	4.55	4.59	4.51	0	0	0
10/04/2019	4.55	399,761	4.51	4.59	4.47	1,150	0	0.0
09/04/2019	4.51	845,446	4.59	4.63	4.51	6,800	30,000	-0.3
08/04/2019	4.59	864,993	4.43	4.63	4.43	2,000	15,000	-0.1
05/04/2019	4.43	323,650	4.43	4.43	4.39	0	0	0
04/04/2019	4.43	372,400	4.43	4.47	4.39	0	0	0
03/04/2019	4.43	272,500	4.43	4.47	4.39	0	0	0
02/04/2019	4.43	405,100	4.39	4.47	4.39	0	0	0
01/04/2019	4.39	345,610	4.39	4.43	4.35	0	1,500	-0.0
29/03/2019	4.39	452,198	4.39	4.43	4.28	0	0	0
28/03/2019	4.39	385,760	4.39	4.39	4.28	0	0	0
27/03/2019	4.39	501,015	4.35	4.43	4.31	0	3,000	-0.0
26/03/2019	4.35	408,914	4.28	4.39	4.28	0	0	0
25/03/2019	4.28	851,073	4.43	4.43	4.28	1,600	49,300	-0.5
22/03/2019	4.43	567,200	4.39	4.43	4.35	2,000	0	0.0
21/03/2019	4.39	728,414	4.55	4.55	4.39	3,200	0	0.0
20/03/2019	4.55	614,678	4.59	4.59	4.47	0	1,000	-0.0
19/03/2019	4.59	1,011,351	4.63	4.66	4.55	10,000	20,000	-0.1
18/03/2019	4.63	693,155	4.63	4.66	4.59	0	30,000	-0.4
15/03/2019	4.63	464,095	4.70	4.74	4.59	500	20,000	-0.2
14/03/2019	4.70	625,242	4.66	4.74	4.63	2,500	40,000	-0.4
13/03/2019	4.66	2,224,692	4.51	4.70	4.55	0	128,000	-1.5
12/03/2019	4.51	643,690	4.43	4.55	4.39	0	85,000	-1.0
11/03/2019	4.43	391,103	4.43	4.47	4.39	0	74,000	-0.8
08/03/2019	4.43	628,230	4.51	4.59	4.43	2,000	360,900	-4.1
07/03/2019	4.51	920,058	4.55	4.59	4.51	0	361,400	-4.2
06/03/2019	4.55	1,088,800	4.59	4.66	4.51	0	577,200	-6.7
05/03/2019	4.59	685,793	4.66	4.74	4.59	0	94,200	-1.1
04/03/2019	4.66	864,930	4.59	4.66	4.59	2,000	101,500	-1.2
01/03/2019	4.59	550,580	4.43	4.63	4.51	0	0	0
28/02/2019	4.43	945,822	4.66	4.66	4.43	0	96,000	-1.1
27/02/2019	4.66	733,020	4.70	4.70	4.59	0	97,000	-1.2
26/02/2019	4.70	895,348	4.70	4.78	4.59	92,000	103,000	-0.1
25/02/2019	4.70	1,828,423	4.70	4.82	4.24	51,300	315,300	-3.2
22/02/2019	4.70	1,463,272	4.66	4.74	4.55	26,200	195,500	-2.0
21/02/2019	4.66	1,177,448	4.70	4.74	4.63	26,600	800	0.3
20/02/2019	4.70	1,699,740	4.59	4.74	4.59	0	10,000	-0.1
19/02/2019	4.59	1,593,228	4.47	4.66	4.43	9,730	500	0.1
18/02/2019	4.47	1,082,468	4.31	4.47	4.31	1,000	304,000	-3.4
15/02/2019	4.31	485,690	4.31	4.39	4.24	2,400	2,500	-0.0
14/02/2019	4.31	440,502	4.35	4.35	4.24	1,000	47,800	-0.5
13/02/2019	4.35	418,740	4.35	4.39	4.35	600	4,000	-0.0
12/02/2019	4.35	613,370	4.28	4.39	4.28	11,400	0	0.1
11/02/2019	4.28	496,061	4.04	4.28	4.00	500	0	0.0
01/02/2019	4.04	151,800	4.04	4.04	3.96	3,200	0	0.0
31/01/2019	4.04	211,720	4.00	4.04	3.96	0	23,000	-0.2
30/01/2019	4.00	460,951	4.04	4.08	4.00	6,000	3,000	0.0
29/01/2019	4.04	272,740	4.04	4.04	4.00	0	0	0
28/01/2019	4.04	255,730	4.08	4.08	4.04	2,000	0	0.0
25/01/2019	4.08	271,840	4.04	4.16	4.04	5,000	0	0.1
24/01/2019	4.04	160,810	4.08	4.16	4.04	0	0	0
23/01/2019	4.08	206,054	4.08	4.08	4.04	0	0	0
22/01/2019	4.08	187,300	4.16	4.16	4.08	12,000	200	0.1
21/01/2019	4.16	568,423	4.04	4.16	4.00	200	0	0.0
18/01/2019	4.04	273,820	4.04	4.08	3.96	3,000	10,000	-0.1
17/01/2019	4.04	241,202	4.04	4.08	4.00	0	10,000	-0.1

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-17)	-1.40	-10.53%	117,422,400	-7,991,182	-101.4	11.20 13.30 11.90
2 tháng (2024-11-18)	-1.30	-9.85%	236,652,600	-13,816,018	-178.0	11.20 13.90 11.90
3 tháng (2024-10-18)	-3.40	-22.22%	372,164,456	-33,147,630	-453.6	11.20 15.30 11.90
6 tháng (2024-07-22)	-5.90	-33.15%	955,860,272	-51,606,294	-744.8	11.20 17.80 11.90
12 tháng (2024-01-22)	-6.70	-36.02%	3,263,733,999	-75,405,976	-1,171.5	11.20 21.20 11.90
24 tháng (2023-01-27)	2.20	22.68%	8,613,733,109	-35,991,671	-684.4	8 21.20 11.90
36 tháng (2022-02-07)	-9.68	-44.85%	11,250,093,101	-47,332,370	-801.3	5.40 23.42 11.90
60 tháng (2020-02-12)	8.65	265.63%	13,925,234,968	-53,995,067	-806.0	2.50 29.21 11.90

CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

THỐNG KÊ GIAO DỊCH