Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	63.30	33,645,200	67.70	68.80	62.90	1,419,800	5,045,300	0
17/03/2026	67.60	8,825,000	67	69.20	67	599,100	2,366,400	-119.8
16/03/2026	66.60	10,881,400	65.70	68.90	65.60	452,600	1,293,000	-55.7
13/03/2026	65.80	6,921,900	65	67	64.90	452,600	1,293,000	-55.7
12/03/2026	65.70	6,081,700	65.60	67.10	65.10	158,600	934,600	-51.4
11/03/2026	66.30	9,254,700	65.10	67.40	64.50	1,098,100	3,256,500	-143.3
10/03/2026	65	21,117,100	63	65	62.60	7,477,500	10,064,500	-160.6
09/03/2026	60.80	34,718,500	59.40	64.10	59.40	7,477,500	10,064,500	-160.6
06/03/2026	63.80	9,695,500	64.90	65.40	62.60	1,497,800	1,979,900	-31.6
05/03/2026	64.90	11,705,000	67.60	68.70	64.90	1,677,200	2,780,200	-73.2
04/03/2026	66.70	15,992,100	67.60	68.10	65.30	1,872,600	4,899,500	-201.1
03/03/2026	67.80	10,142,700	67	70.20	67	3,169,700	4,381,900	-82.9
02/03/2026	67	22,266,500	65.10	70	64.10	1,642,300	1,132,500	32.0
27/02/2026	65.50	7,079,500	66.90	67.20	65.50	142,000	750,900	-40.2
26/02/2026	67	8,140,000	66.80	67.30	65.60	849,200	1,545,300	-46.2
25/02/2026	66.70	20,065,800	63.40	67.80	63.40	1,794,100	2,474,800	-45.8
24/02/2026	63.40	7,967,200	63.20	64.20	63	874,800	806,600	4.3
23/02/2026	62.90	5,818,900	62.50	63.70	62.50	601,100	1,530,500	-58.9
13/02/2026	62.60	8,998,200	61.20	62.60	61.10	3,105,600	926,300	135.7
12/02/2026	61.10	4,636,600	61.20	62.70	61.10	1,141,600	590,600	33.7
11/02/2026	61.10	8,440,100	59.30	62.90	59.30	1,303,900	472,500	50.4
10/02/2026	59.50	15,767,700	60.30	60.70	59	1,955,500	717,800	73.8
09/02/2026	60.30	5,613,100	61.60	62.10	60.30	3,472,100	972,600	153.7
06/02/2026	61.50	14,979,600	61.80	62.40	60.80	3,472,100	972,600	153.7
05/02/2026	62.30	10,907,100	63.80	65	62.30	1,824,500	3,145,100	-84.9
04/02/2026	63.80	11,683,400	62.80	64.60	62.60	4,096,900	1,580,400	160.5
03/02/2026	63	10,152,200	64	64.50	62.70	1,642,300	1,132,500	32.0
02/02/2026	63.50	12,216,000	63	64	62	2,969,700	2,297,800	42.9
30/01/2026	63	9,372,100	62.80	65	62.70	1,448,700	793,400	41.4
29/01/2026	62.80	7,052,500	64	64.40	62.60	1,129,200	1,165,700	-2.5
28/01/2026	63.20	12,810,300	62	65.60	61.90	1,440,000	2,510,800	-69.1
27/01/2026	61.90	12,496,700	62	63.30	61	2,654,500	1,518,100	70.1
26/01/2026	62	14,884,400	63	63.80	61.60	2,879,500	1,244,100	102.2
23/01/2026	62.60	16,451,000	63.20	66.10	62.60	5,060,400	1,155,500	252.3
22/01/2026	63.50	17,206,700	63	66.40	63	2,656,100	2,295,300	22.9
21/01/2026	62.10	25,967,900	57.60	62.10	57.20	3,599,900	2,428,200	67.5
20/01/2026	58.10	16,114,900	58.20	60.90	58.10	1,530,300	1,592,400	-5.4
19/01/2026	58.30	8,938,300	58	58.70	57.60	1,211,800	268,800	54.8
16/01/2026	58.40	18,237,000	59.40	60.60	57.90	1,831,000	1,247,700	34.1
15/01/2026	57.80	23,196,000	53.80	57.80	53.70	2,766,200	1,856,900	51.9
14/01/2026	54.10	14,857,600	53.90	55.10	53.80	552,100	2,314,500	-96.0
13/01/2026	54.10	18,230,000	53.80	55.20	53.70	737,400	2,660,000	-104.9
12/01/2026	53.80	21,181,100	51.50	54.30	51.10	1,117,000	3,436,100	-124.7
09/01/2026	51.80	21,551,500	53.60	54.30	51.50	1,712,100	3,173,300	-78.0
08/01/2026	53.50	16,488,100	53.70	55.20	53.10	1,523,400	2,331,500	-43.9
07/01/2026	53.40	53,941,300	55.60	55.90	52.80	2,119,500	23,352,900	-1,140.1
06/01/2026	56.70	12,705,700	57.50	58.70	56.70	1,613,000	1,001,400	34.6
05/01/2026	57.90	18,337,600	58.20	58.30	56	4,429,100	2,073,500	135.7
31/12/2025	58	14,589,500	59.60	60.20	58	3,072,200	826,600	132.7
30/12/2025	60	19,183,500	60.30	60.80	58.50	4,164,100	1,353,400	167.5
29/12/2025	59.90	22,403,400	58.20	60.40	58.10	5,724,400	1,931,600	224.5
26/12/2025	57.50	17,485,500	55.50	57.50	53.10	2,588,800	2,025,400	31.7
25/12/2025	55.90	15,350,700	58.30	58.60	55.90	3,087,000	1,032,800	117.4
24/12/2025	58.70	19,984,100	58.80	58.80	56.60	5,683,800	1,828,400	221.8
23/12/2025	56	8,408,800	54.70	56	54.20	1,112,800	539,000	32.0
22/12/2025	52.40	13,019,000	49.30	52.40	48.60	1,216,800	978,500	12.7
19/12/2025	49	7,229,300	47.70	49	47.70	2,365,100	1,283,100	53.3
18/12/2025	48	5,520,600	47	48	46.90	1,225,800	727,400	23.9
17/12/2025	47.20	4,055,200	47.20	47.80	47.10	857,800	558,500	14.3
16/12/2025	47.05	5,417,200	46.50	48.20	46.50	492,200	1,648,500	-54.3
15/12/2025	46.80	6,054,400	46.05	47.20	45.95	1,860,200	1,053,400	37.6
12/12/2025	46	8,811,500	47.70	48.50	46	1,129,300	2,519,100	-67.4
11/12/2025	47.70	6,162,200	48.40	48.60	47.70	305,200	3,592,000	-158.5
10/12/2025	48.60	5,984,100	48.45	48.65	48.40	524,600	3,816,200	-159.8
09/12/2025	48.55	10,646,500	48.35	49.25	48.05	1,943,000	5,096,400	-152.3
08/12/2025	48.70	4,224,200	49.20	49.25	48.70	724,300	1,101,900	-18.6
05/12/2025	49.20	6,092,100	50.60	50.60	49.20	324,500	1,782,400	-73.0
04/12/2025	50.20	7,179,800	50	51	49.95	489,200	861,700	-18.6
03/12/2025	49.70	7,311,300	49.20	50.90	49.20	934,900	1,306,500	-18.9
02/12/2025	49.40	5,477,800	49	49.65	49	1,921,500	409,300	74.8
01/12/2025	49	3,344,100	48.70	49.60	48.65	1,026,400	260,400	37.6
28/11/2025	48.60	4,671,200	49	49.55	48.60	186,300	670,600	-23.8
27/11/2025	49.30	3,672,600	49.80	50.60	49.30	968,700	911,400	2.9
26/11/2025	49.95	7,616,300	50.10	51.20	49.95	1,585,900	1,579,100	0.3
25/11/2025	50	5,219,100	50	51	49.75	260,000	1,249,000	-50.0
24/11/2025	50	6,116,900	51.50	51.50	50	84,200	2,439,600	-120.0
21/11/2025	51.30	10,132,900	49.05	51.30	48.90	2,068,100	545,700	76.8
20/11/2025	49.50	5,896,100	49.50	49.80	49.10	1,285,300	1,010,900	13.8
19/11/2025	49.50	9,515,600	49.45	50.30	49.05	558,700	1,856,100	-64.3
18/11/2025	49.50	8,541,600	48.90	49.65	48.50	625,900	2,877,500	-109.7
17/11/2025	48.90	10,169,700	48.10	49.05	47.90	652,900	5,491,900	-233.9
14/11/2025	48.05	14,304,600	48.60	48.65	47.40	802,300	5,191,700	-210.6
13/11/2025	48.70	17,041,000	50.50	50.50	48.55	82,300	8,406,700	-408.4
12/11/2025	50.60	8,640,000	49.70	50.60	48.85	530,300	3,253,300	-134.3
11/11/2025	49.65	8,621,000	48.70	49.65	47.45	1,094,600	2,451,500	-64.9
10/11/2025	48.50	8,290,900	48.50	49.40	48.35	1,394,500	2,233,600	-40.7
07/11/2025	48.35	20,318,100	51.70	51.90	48.35	1,841,700	7,827,600	-298.0
06/11/2025	51.90	7,748,900	53.50	53.80	51.90	636,200	4,069,000	-179.6
05/11/2025	53.50	4,422,600	53.50	54.50	53.20	343,400	2,251,800	-102.0
04/11/2025	53.90	11,567,100	52	54.80	51.70	1,026,300	2,725,700	-90.4
03/11/2025	52.30	6,619,800	55.40	55.80	52.30	569,300	2,168,100	-86.8
31/10/2025	55.50	3,469,600	56.70	57.20	55.50	221,100	182,000	2.2
30/10/2025	56.90	3,281,900	57.20	57.30	56.40	673,700	590,100	4.8
29/10/2025	57.20	5,986,100	56.80	58.10	56.50	466,400	174,800	16.8
28/10/2025	56.80	6,598,200	54.40	56.80	53.60	1,633,200	547,400	61.7
27/10/2025	54.60	4,852,600	54.50	55.30	53.50	199,200	210,700	-0.7
24/10/2025	54.50	7,394,000	55.20	55.50	53.60	1,714,100	3,411,800	-90.9
23/10/2025	55.60	5,822,500	55.40	55.90	54.70	2,148,900	1,545,700	33.6
22/10/2025	55.40	5,680,600	55.70	55.70	53.50	916,300	1,884,200	-52.1
21/10/2025	55.60	11,955,700	55.50	55.60	53	2,895,300	2,160,100	40.8
20/10/2025	54.90	13,295,700	58.60	58.80	54.90	895,400	4,720,700	-221.5

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 (2026-02-23)	4.70	7.47%	216,673,500	-19,717,800	-1,290.7	60.80 67.80 63.30
2 tháng (2026-01-19)	9.30	15.95%	461,362,300	1,096,300	-5.1	58.10 67.80 63.30
3 tháng (2025-12-18)	19.60	40.83%	823,262,600	-6,236,100	-318.9	48 67.80 63.30
6 tháng (2025-09-19)	12.40	22.46%	1,331,696,800	-92,660,000	-4,840.5	46 67.80 63.30
12 tháng (2025-03-24)	29	75.13%	3,008,403,600	-153,550,877	-7,428.0	33.10 67.80 63.30
24 tháng (2024-03-28)	35.60	111.25%	5,917,125,300	-209,531,484	-9,407.4	26.80 67.80 63.30
36 tháng (2023-04-03)	40.85	152.71%	10,576,338,300	-298,388,804	-11,898.2	24.95 67.80 63.30
60 tháng (2021-04-13)	44.90	197.80%	21,044,082,100	34,856,123	-3,198.8	14.85 67.80 63.30

Ngân hàng TMCP Sài Gòn Thương Tín (stb)

THỐNG KÊ GIAO DỊCH