Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	4.30	357,600	4.30	4.40	4.20	300	0	0
11/09/2026	4.40	314,800	4.40	4.40	4.30	0	0	0
10/09/2026	4.40	255,500	4.40	4.50	4.30	0	0	0
09/09/2026	4.50	796,800	4.50	4.50	4.30	0	0	0
08/09/2026	4.50	208,800	4.40	4.50	4.40	0	0	0
07/09/2026	4.50	398,100	4.50	4.50	4.40	200	0	0
04/09/2026	4.50	317,500	4.60	4.60	4.40	200	0	0
03/09/2026	4.50	321,600	4.60	4.60	4.40	100	0	0
28/08/2026	4.60	624,900	4.50	4.60	4.40	200	0	0
27/08/2026	4.50	381,500	4.60	4.60	4.40	0	0	0
26/08/2026	4.60	404,500	4.50	4.60	4.40	0	0	0
25/08/2026	4.50	690,400	4.60	4.60	4.50	0	106,000	0
24/08/2026	4.50	687,700	4.70	4.70	4.50	0	30,000	0
21/08/2026	4.70	803,700	4.50	4.70	4.40	0	0	0
20/08/2026	4.50	150,300	4.50	4.50	4.40	0	0	0
19/08/2026	4.50	111,300	4.50	4.50	4.40	0	0	0
18/08/2026	4.50	461,400	4.50	4.60	4.40	0	0	0
17/08/2026	4.60	260,900	4.50	4.60	4.50	0	0	0
14/08/2026	4.50	415,500	4.50	4.60	4.40	300	0	0
13/08/2026	4.50	423,700	4.70	4.70	4.50	0	0	0
12/08/2026	4.70	217,500	4.70	4.70	4.60	0	0	0
11/08/2026	4.70	558,100	4.70	4.70	4.50	0	0	0
10/08/2026	4.70	529,400	4.50	4.70	4.50	0	0	0
07/08/2026	4.60	362,900	4.50	4.60	4.50	200	0	0
06/08/2026	4.60	187,600	4.70	4.70	4.50	0	1,600	0
05/08/2026	4.70	624,400	4.60	4.80	4.60	35,000	0	0
04/08/2026	4.70	329,800	4.70	4.70	4.60	0	0	0
03/08/2026	4.70	718,200	4.50	4.80	4.50	0	76,600	0
31/07/2026	4.50	911,800	4.80	4.80	4.50	100	79,400	0
30/07/2026	4.80	1,494,800	4.40	4.80	4.40	101,000	6,700	0
29/07/2026	4.40	175,400	4.40	4.50	4.40	0	0	0
28/07/2026	4.50	678,300	4.40	4.60	4.30	0	0	0
27/07/2026	4.30	438,100	4.50	4.60	4.30	0	100	0
24/07/2026	4.50	370,500	4.60	4.60	4.40	0	0	0
23/07/2026	4.60	874,000	4.50	4.60	4.40	0	0	0
22/07/2026	4.50	463,900	4.50	4.60	4.40	0	0	0
21/07/2026	4.60	456,300	4.50	4.60	4.50	0	0	0
20/07/2026	4.50	446,400	4.70	4.70	4.50	0	0	0
17/07/2026	4.70	485,200	4.60	4.80	4.60	0	0	0
16/07/2026	4.60	677,600	4.70	4.70	4.50	0	0	0
15/07/2026	4.60	303,700	4.70	4.80	4.60	0	0	0
14/07/2026	4.80	612,200	4.70	4.80	4.60	0	0	0
13/07/2026	4.70	1,028,900	4.80	4.90	4.60	0	0	0
10/07/2026	4.80	509,200	5	5.10	4.80	0	0	0
09/07/2026	5	960,300	5.20	5.20	4.90	0	0	0
08/07/2026	5.20	1,077,900	5.30	5.30	5	0	1,000	0
07/07/2026	5.30	705,800	5.20	5.30	5	0	0	0
06/07/2026	5.20	2,936,400	5.20	5.50	5	156,000	222,300	0
03/07/2026	5.30	1,572,700	5.20	5.30	5.10	100	0	0
02/07/2026	5.20	2,437,600	5.20	5.40	5	80,000	0	0
01/07/2026	5.20	2,109,400	4.80	5.20	4.70	150,000	0	0
30/06/2026	4.80	960,700	4.60	4.80	4.60	0	0	0
29/06/2026	4.60	938,000	4.60	4.70	4.60	0	3,000	0
26/06/2026	4.60	154,100	4.60	4.60	4.50	100	0	0
25/06/2026	4.50	299,000	4.60	4.70	4.50	0	0	0
24/06/2026	4.60	136,700	4.60	4.60	4.50	0	0	0
23/06/2026	4.60	350,400	4.50	4.70	4.50	100	0	0
22/06/2026	4.50	124,800	4.70	4.70	4.50	100	0	0
19/06/2026	4.70	284,800	4.60	4.70	4.50	0	0	0
18/06/2026	4.70	287,000	4.70	4.70	4.60	100	0	0
17/06/2026	4.70	595,800	4.70	4.80	4.60	200	0	0
16/06/2026	4.80	588,300	4.70	4.80	4.60	100	0	0
15/06/2026	4.70	776,800	4.50	4.70	4.50	30,100	0	0
12/06/2026	4.50	382,700	4.50	4.60	4.40	0	0	0
11/06/2026	4.50	187,400	4.50	4.60	4.50	0	0	0
10/06/2026	4.60	540,200	4.50	4.60	4.40	200	0	0
09/06/2026	4.40	401,200	4.40	4.50	4.40	0	0	0
08/06/2026	4.40	314,500	4.50	4.50	4.40	100	0	0
05/06/2026	4.50	361,800	4.50	4.60	4.40	500	0	0
04/06/2026	4.60	156,800	4.50	4.60	4.50	100	0	0
03/06/2026	4.60	364,400	4.50	4.60	4.40	200	0	0
02/06/2026	4.50	479,300	4.60	4.70	4.40	0	0	0
01/06/2026	4.60	767,700	4.60	4.70	4.50	0	0	0
29/05/2026	4.60	636,100	4.60	4.70	4.60	0	0	0
28/05/2026	4.70	437,500	4.70	4.80	4.60	100	0	0
27/05/2026	4.80	547,900	4.70	4.80	4.70	0	0	0
26/05/2026	4.80	225,900	4.70	4.80	4.70	0	0	0
25/05/2026	4.80	600,700	4.90	4.90	4.70	400	0	0
22/05/2026	4.90	784,900	4.80	4.90	4.70	300	0	0
21/05/2026	4.80	185,000	4.80	4.80	4.70	600	0	0
20/05/2026	4.80	542,800	4.80	4.90	4.70	0	0	0
19/05/2026	4.90	395,100	4.90	5	4.80	200	0	0
18/05/2026	4.90	460,500	4.90	5	4.80	0	0	0
15/05/2026	4.90	271,400	4.90	5	4.90	0	0	0
14/05/2026	5	125,600	5	5	4.90	100	0	0
13/05/2026	5	440,700	5	5	4.90	300	0	0
12/05/2026	4.90	229,900	5	5	4.90	100	0	0
11/05/2026	5	492,800	5.10	5.10	4.90	0	0	0
08/05/2026	5	169,800	5	5.10	5	0	0	0
07/05/2026	5.10	517,500	5.10	5.20	5	0	0	0
06/05/2026	5.10	1,255,800	5.10	5.20	5	0	0	0
05/05/2026	5	179,600	5.10	5.10	5	0	0	0
04/05/2026	5.20	483,400	5.10	5.20	5	200	66	0
29/04/2026	5.20	626,300	5.10	5.20	5.10	0	0	0
28/04/2026	5.10	288,100	5.10	5.20	5	0	0	0
24/04/2026	5.20	555,100	5.20	5.20	5.10	0	0	0
23/04/2026	5.20	938,500	5.20	5.30	5.10	0	0	0
22/04/2026	5.30	308,100	5.20	5.30	5.20	100	0	0
21/04/2026	5.30	546,800	5.20	5.30	5.20	200	0	0
20/04/2026	5.20	163,500	5.20	5.30	5.20	0	0	0
17/04/2026	5.20	454,500	5.20	5.30	5.10	200	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 (2026-08-12)	-0.30	-6.38%	7,931,600	-135,000	0	4.40 4.70 4.40
2 tháng (2026-07-13)	-0.30	-6.38%	20,659,100	-163,100	0	4.30 4.80 4.40
3 tháng (2026-06-15)	-0.30	-6.38%	38,464,800	27,500	0	4.30 5.30 4.40
6 tháng (2026-03-16)	-0.90	-16.98%	71,312,700	20,534	0.0	4.30 5.60 4.40
12 tháng (2025-09-16)	-2.30	-34.33%	197,767,000	557,734	3.3	4.30 6.90 4.40
24 tháng (2024-09-23)	-0.90	-16.98%	605,583,009	601,438	4.3	3.50 7.60 4.40
36 tháng (2023-09-27)	-4.20	-48.84%	982,573,924	587,672	4.2	3.50 8.60 4.40
60 tháng (2021-10-07)	-10	-69.44%	2,487,114,563	783,525	6.6	2.80 21.10 4.40

CTCP Chứng khoán Ngân hàng Sài Gòn Thương Tín (sbs)

THỐNG KÊ GIAO DỊCH