Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	5.20	812,900	5.20	5.30	5.10	200	0	0
15/04/2026	5.20	685,800	5.30	5.40	5.10	300	0	0
14/04/2026	5.30	180,200	5.20	5.30	5.20	100	0	0
13/04/2026	5.30	799,500	5.30	5.30	5.20	100	0	0
10/04/2026	5.30	636,100	5.40	5.40	5.30	500	0	0
09/04/2026	5.30	302,600	5.50	5.50	5.30	0	0	0
08/04/2026	5.50	1,476,800	5.40	5.60	5.30	0	0	0
07/04/2026	5.30	318,800	5.20	5.30	5.10	0	16,500	0
06/04/2026	5.10	307,500	5.20	5.30	5.10	0	12,900	0
03/04/2026	5.20	704,200	5.40	5.40	5.10	200	700	0
02/04/2026	5.40	324,000	5.60	5.60	5.30	0	33,800	0
01/04/2026	5.50	1,603,500	5.50	5.60	5.30	16,500	20,000	0
31/03/2026	5.50	1,225,400	5.30	5.50	5.30	33,800	0	0
30/03/2026	5.40	418,500	5.40	5.50	5.30	20,000	0	0
27/03/2026	5.60	1,869,500	5.20	5.80	5.10	0	0	0
26/03/2026	5.30	878,800	5.20	5.30	5.10	200	0	0
25/03/2026	5.20	418,600	5.10	5.20	5	100	0	0
24/03/2026	5.10	375,100	5	5.20	5	0	0	0
23/03/2026	5	544,000	5.20	5.20	4.80	0	0	0
20/03/2026	5.20	459,100	5.20	5.20	5	0	0	0
19/03/2026	5.20	741,900	5.20	5.30	5.10	400	0	0.0
18/03/2026	5.30	195,100	5.30	5.30	5.20	300	0	0.0
17/03/2026	5.30	526,200	5.20	5.40	5.20	0	0	0
16/03/2026	5.30	224,000	5.20	5.30	5.20	400	0	0.0
13/03/2026	5.30	453,500	5.30	5.30	5.20	100	0	0.0
12/03/2026	5.30	293,800	5.40	5.50	5.30	200	0	0.0
11/03/2026	5.40	866,600	5.30	5.50	5.20	0	0	0
10/03/2026	5.20	1,236,500	5	5.40	5	1,000	0	0.0
09/03/2026	5	2,857,200	5.70	5.70	5	1,000	0	0.0
06/03/2026	5.90	723,800	5.90	5.90	5.70	0	0	0
05/03/2026	5.90	2,278,800	5.70	6.10	5.70	0	0	0
04/03/2026	5.80	703,500	5.60	5.80	5.50	400	0	0.0
03/03/2026	5.70	1,328,300	5.70	5.90	5.60	100	12,900	-0.1
02/03/2026	5.80	1,293,100	5.90	5.90	5.60	2,000	28,000	-0.2
27/02/2026	6	853,200	6	6.10	5.90	0	0	0
26/02/2026	6	230,500	6	6	5.90	1,100	0	0.0
25/02/2026	6	956,200	6	6	5.80	0	0	0
24/02/2026	5.90	845,600	6	6.10	5.90	0	0	0
23/02/2026	6	267,000	6	6	5.90	100	0	0.0
13/02/2026	6	632,100	5.80	6	5.70	100	0	0.0
12/02/2026	5.80	115,800	5.80	5.90	5.80	0	0	0
11/02/2026	5.80	447,200	5.80	5.90	5.70	0	0	0
10/02/2026	5.70	456,400	5.70	5.80	5.60	0	0	0
09/02/2026	5.60	834,900	5.70	5.90	5.60	0	0	0
06/02/2026	5.80	630,900	5.80	5.90	5.70	300	0	0.0
05/02/2026	5.90	409,100	5.90	6	5.80	300	0	0.0
04/02/2026	6	610,300	5.90	6	5.80	2,000	28,000	-0.2
03/02/2026	5.90	1,089,600	5.90	5.90	5.80	700	0	0.0
02/02/2026	5.90	379,800	6	6	5.80	700	0	0.0
30/01/2026	5.90	515,700	5.90	6	5.80	0	0	0
29/01/2026	5.90	609,400	5.90	6	5.80	700	0	0.0
28/01/2026	5.90	652,200	5.90	6	5.80	1,600	0	0.0
27/01/2026	6	765,800	6	6	5.80	300	0	0.0
26/01/2026	6	1,093,100	6.10	6.10	5.80	200	0	0.0
23/01/2026	6.10	833,300	6.20	6.20	6	0	0	0
22/01/2026	6.20	1,608,600	6.10	6.30	6	1,000	0	0.0
21/01/2026	6.10	1,329,000	6	6.20	5.90	91,400	0	0.5
20/01/2026	6.10	948,700	6.10	6.20	6	200,600	600	1.2
19/01/2026	6.10	767,000	6.10	6.20	6	6,000	0	0.0
16/01/2026	6.10	1,031,700	6.10	6.20	6	1,900	0	0.0
15/01/2026	6.10	1,076,800	6.10	6.10	5.90	14,200	8,200	0.0
14/01/2026	6.20	1,650,200	6.10	6.20	6	100	0	0.0
13/01/2026	6.20	1,651,900	6.30	6.40	6.10	1,000	600	0.0
12/01/2026	6.30	2,139,000	6	6.30	5.90	0	0	0
09/01/2026	6	1,158,500	6.10	6.10	5.80	0	0	0
08/01/2026	6.10	1,447,400	6	6.10	5.90	0	1,800	-0.0
07/01/2026	6.10	1,261,000	6	6.10	6	1,900	3,800	-0.0
06/01/2026	6.10	969,600	6.10	6.10	5.90	0	0	0
05/01/2026	6.10	1,179,000	6.10	6.20	6	500	0	0.0
31/12/2025	6.10	1,106,500	6.20	6.30	6	0	0	0
30/12/2025	6.20	1,204,000	6.30	6.40	6	0	0	0
29/12/2025	6.20	800,000	6	6.30	5.90	1,100	2,500	-0.0
26/12/2025	6.10	2,950,000	6.20	6.40	5.70	25,000	0	0.2
25/12/2025	6.20	2,860,600	6.80	7	6.20	0	52,300	-0.3
24/12/2025	6.90	7,116,800	6.30	7.10	6.20	4,500	300	0.0
23/12/2025	6.20	2,870,100	5.90	6.30	5.90	53,300	3,000	0.3
22/12/2025	6.10	1,826,700	5.90	6.10	5.90	0	100	-0.0
19/12/2025	5.80	1,168,800	5.90	6.10	5.80	3,000	362,100	-2.1
18/12/2025	6	489,600	5.90	6	5.80	0	0	0
17/12/2025	5.90	703,200	5.90	6.10	5.80	30,000	5,100	0.2
16/12/2025	6.10	2,205,200	7	7	5.70	40,000	0	0.2
15/12/2025	6	1,185,400	6	6.30	5.90	76,000	0	0.5
12/12/2025	6	4,341,800	6.10	6.40	6	237,600	6,300	1.4
11/12/2025	6	1,903,100	5.80	6	5.70	0	0	0
10/12/2025	5.80	1,329,500	5.70	5.90	5.60	1,000	6,000	-0.0
09/12/2025	5.70	1,553,400	5.50	5.70	5.40	21,100	0	0.1
08/12/2025	5.60	987,000	5.50	5.60	5.40	185,500	0	1.0
05/12/2025	5.60	961,600	5.60	5.70	5.50	100	0	0.0
04/12/2025	5.60	870,500	5.50	5.60	5.50	0	5,000	-0.0
03/12/2025	5.50	657,300	5.50	5.50	5.40	0	0	0
02/12/2025	5.50	1,038,400	5.50	5.60	5.30	0	0	0
01/12/2025	5.50	451,000	5.40	5.50	5.40	0	0	0
28/11/2025	5.40	477,600	5.50	5.60	5.40	5,000	0	0.0
27/11/2025	5.60	1,000,900	5.50	5.60	5.40	0	0	0
26/11/2025	5.50	193,700	5.40	5.50	5.30	0	0	0
25/11/2025	5.40	416,700	5.50	5.50	5.30	0	0	0
24/11/2025	5.50	209,600	5.40	5.50	5.40	0	0	0
21/11/2025	5.50	483,300	5.50	5.50	5.40	0	0	0
20/11/2025	5.50	315,000	5.60	5.60	5.40	0	0	0
19/11/2025	5.60	359,500	5.50	5.60	5.50	0	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