Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	6.20	1,035,400	6.30	6.40	6.20	0	0	0
14/10/2025	6.40	1,609,700	6.40	6.50	6.20	0	0	0
13/10/2025	6.40	946,400	6.40	6.50	6.20	0	0	0
10/10/2025	6.40	1,000,200	6.60	6.60	6.40	100	0	0.0
09/10/2025	6.60	431,500	6.70	6.70	6.50	0	0	0
08/10/2025	6.70	1,604,300	6.70	7	6.50	0	0	0
07/10/2025	6.60	796,700	6.70	6.70	6.40	0	0	0
06/10/2025	6.70	2,123,700	6.20	6.80	6.10	0	0	0
03/10/2025	6.20	869,000	6.30	6.30	6.10	3,400	0	0.0
02/10/2025	6.30	596,200	6.40	6.40	6.20	0	0	0
01/10/2025	6.40	425,500	6.20	6.40	6.20	0	0	0
30/09/2025	6.30	1,318,000	6.30	6.40	6.10	45,000	3,000	0.3
29/09/2025	6.40	952,900	6.40	6.40	6.30	0	3,000	-0.0
26/09/2025	6.40	768,000	6.50	6.60	6.30	0	0	0
25/09/2025	6.50	446,300	6.50	6.60	6.40	0	0	0
24/09/2025	6.50	882,300	6.50	6.60	6.30	0	0	0
23/09/2025	6.50	617,900	6.40	6.50	6.30	0	2,000	-0.0
22/09/2025	6.40	1,181,700	6.50	6.60	6.30	0	0	0
19/09/2025	6.60	883,500	6.50	6.60	6.40	0	0	0
18/09/2025	6.60	1,335,000	6.50	6.70	6.40	0	5,000	-0.0
17/09/2025	6.60	1,207,700	6.70	6.70	6.50	0	0	0
16/09/2025	6.70	1,737,600	6.70	7	6.60	3,000	0	0.0
15/09/2025	6.80	1,555,900	6.70	6.80	6.60	0	0	0
12/09/2025	6.70	1,279,100	6.70	6.70	6.50	0	0	0
11/09/2025	6.70	1,978,300	6.80	6.80	6.40	0	8,000	-0.1
10/09/2025	6.80	1,361,000	6.80	7	6.60	5,000	0	0.0
09/09/2025	6.80	2,307,300	6.60	6.80	6.30	7,000	7,000	0.0
08/09/2025	6.60	4,726,200	6.90	7.10	6.50	140,800	13,000	0.9
05/09/2025	7	5,018,700	7.50	7.50	6.90	0	0	0
04/09/2025	7.40	3,147,200	7.60	7.60	7.30	0	0	0
03/09/2025	7.60	3,820,700	7.60	7.90	7.30	1,000	0	0.0
29/08/2025	7.60	10,056,200	7.10	7.80	7	3,000	10,000	-0.1
28/08/2025	7.10	7,261,000	6.50	7.30	6.30	5,000	115,400	0
27/08/2025	6.50	1,627,000	6.50	6.60	6.40	5,000	0	0.0
26/08/2025	6.50	2,266,300	6.30	6.50	6	5,000	5,000	0.0
25/08/2025	6.20	2,086,000	6.30	6.50	6.10	0	100	-0.0
22/08/2025	6.30	4,223,000	6.70	6.70	6.10	0	12,300	-0.1
21/08/2025	6.70	4,707,000	6.80	7	6.60	0	0	0
20/08/2025	6.80	4,728,900	7	7.10	6.60	115,400	0	0.8
19/08/2025	7	3,216,800	6.90	7	6.80	0	400	-0.0
18/08/2025	6.90	3,296,400	6.90	6.90	6.70	0	0	0
15/08/2025	6.80	3,255,500	7.10	7.20	6.80	700	5,000	-0.0
14/08/2025	7.10	4,441,900	7	7.20	6.90	600	4,000	-0.0
13/08/2025	7	4,910,100	7	7.10	6.70	0	3,000	-0.0
12/08/2025	6.90	2,021,100	7	7.10	6.80	1,500	0	0.0
11/08/2025	7	3,785,100	7.10	7.10	6.80	1,500	0	0.0
08/08/2025	7.10	3,787,100	7.20	7.30	6.90	0	4,600	-0.0
07/08/2025	7.20	7,457,100	6.80	7.20	6.70	6,600	100	0.0
06/08/2025	6.80	2,936,400	6.80	6.90	6.60	0	0	0
05/08/2025	6.80	8,550,000	6.70	7	6.40	8,000	0	0.1
04/08/2025	6.60	3,831,100	6.50	6.70	6.40	100	0	0.0
01/08/2025	6.50	5,786,600	6.80	6.90	6.30	0	10,000	-0.1
31/07/2025	6.80	5,569,800	6.60	7	6.50	4,500	10,000	-0.0
30/07/2025	6.60	6,223,100	6.80	6.80	6.20	0	0	0
29/07/2025	6.40	12,301,800	6.70	7.50	6.30	11,300	30,000	-0.1
28/07/2025	6.70	8,320,000	6	6.70	5.90	0	20,600	-0.1
25/07/2025	6	5,315,000	5.90	6.10	5.80	5,000	10,000	-0.0
24/07/2025	5.80	3,122,600	5.90	6	5.70	0	0	0
23/07/2025	5.90	4,158,000	5.90	6.20	5.80	18,700	0	0.1
22/07/2025	6	3,741,700	6	6.10	5.70	200	0	0.0
21/07/2025	5.90	5,163,300	6	6.30	5.80	0	10,000	-0.1
18/07/2025	5.90	5,812,700	5.70	6.10	5.60	2,000	10,000	-0.0
17/07/2025	5.70	5,549,500	5.80	6	5.50	800	0	0.0
16/07/2025	5.90	3,783,700	5.80	5.90	5.70	3,000	0	0.0
15/07/2025	5.80	10,888,700	5.20	5.80	5.10	5,000	800	0.0
14/07/2025	5.20	2,920,800	5	5.20	4.90	0	0	0
11/07/2025	5	3,839,800	5.10	5.20	4.90	0	0	0
10/07/2025	5.10	2,225,300	5.10	5.20	4.90	0	0	0
09/07/2025	5.10	6,636,700	4.80	5.20	4.80	9,000	2,000	0.0
08/07/2025	4.80	1,973,200	4.70	4.80	4.60	0	0	0
07/07/2025	4.70	832,800	4.70	4.70	4.60	1,000	0	0.0
04/07/2025	4.70	1,090,400	4.70	4.70	4.50	1,100	0	0.0
03/07/2025	4.70	1,182,000	4.70	4.70	4.60	0	9,000	-0.0
02/07/2025	4.70	2,867,400	4.60	4.70	4.40	0	10,000	-0.0
01/07/2025	4.60	454,700	4.60	4.60	4.50	0	0	0
30/06/2025	4.50	804,600	4.60	4.60	4.50	4,000	0	0.0
27/06/2025	4.50	394,200	4.50	4.60	4.50	0	0	0
26/06/2025	4.60	547,900	4.60	4.60	4.50	100	0	0
25/06/2025	4.60	528,800	4.60	4.70	4.50	0	0	0
24/06/2025	4.60	1,030,500	4.60	4.70	4.50	0	0	0
23/06/2025	4.60	610,600	4.60	4.60	4.50	0	0	0
20/06/2025	4.60	629,300	4.60	4.70	4.50	0	0	0
19/06/2025	4.60	488,800	4.60	4.60	4.50	0	0	0
18/06/2025	4.60	817,700	4.70	4.70	4.50	0	0	0
17/06/2025	4.70	579,400	4.70	4.70	4.60	0	0	0
16/06/2025	4.60	477,400	4.60	4.70	4.50	0	0	0
13/06/2025	4.70	1,420,000	4.60	4.70	4.50	0	0	0
12/06/2025	4.70	357,500	4.60	4.70	4.60	100	0	0
11/06/2025	4.60	296,700	4.70	4.70	4.60	0	0	0
10/06/2025	4.60	863,900	4.60	4.70	4.60	0	0	0
09/06/2025	4.60	378,100	4.70	4.80	4.60	0	0	0
06/06/2025	4.70	1,632,200	4.80	4.80	4.60	0	0	0
05/06/2025	4.80	1,253,100	4.90	4.90	4.70	300	0	0.0
04/06/2025	4.90	1,495,100	4.90	5	4.80	0	0	0
03/06/2025	4.90	2,579,700	4.80	5	4.80	0	4,200	0
02/06/2025	4.80	678,700	4.80	4.80	4.60	0	0	0
30/05/2025	4.70	2,358,300	4.70	4.80	4.60	0	0	0
29/05/2025	4.70	636,700	4.70	4.70	4.60	0	0	0
28/05/2025	4.70	1,559,900	4.70	4.80	4.60	0	0	0
27/05/2025	4.70	1,303,600	4.60	4.70	4.60	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 (2026-02-11)	-0.50	-8.62%	15,929,200	-34,900	-0.2	5 6 5.30
2 tháng (2026-01-12)	-1	-15.87%	37,012,600	250,700	1.5	5 6.30 5.30
3 tháng (2025-12-15)	-0.70	-11.67%	69,515,000	55,000	0.4	5 6.90 5.30
6 tháng (2025-09-15)	-1.50	-22.06%	127,556,700	537,100	3.2	5 6.90 5.30
12 tháng (2025-03-18)	0	0%	458,427,800	557,517	4.2	3.50 7.60 5.30
24 tháng (2024-03-25)	-2.60	-32.91%	650,266,135	347,438	2.5	3.50 8.10 5.30
36 tháng (2023-03-29)	-0.20	-3.64%	1,389,772,038	597,538	4.6	3.50 10 5.30
60 tháng (2021-04-08)	-3.40	-39.08%	2,813,792,738	646,091	6.3	2.80 21.10 5.30

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

THỐNG KÊ GIAO DỊCH