Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	51.12	94,700	51.41	51.50	51.03	34,500	8,700	0
15/04/2026	51.41	128,300	51.22	51.69	51.22	58,800	8,800	0
14/04/2026	51.12	84,400	51.31	51.69	50.75	7,900	7,400	0
13/04/2026	51.03	128,100	51.03	51.31	50.84	14,900	8,900	0
10/04/2026	51.60	141,900	51.69	51.88	51.41	22,200	307	0
09/04/2026	51.60	199,000	51.31	52.07	51.12	100,300	3,800	0
08/04/2026	51.31	166,600	51.69	51.69	50.75	19,000	9,802	0
07/04/2026	50.27	80,800	51.03	51.03	50.08	15,100	23,150	0
06/04/2026	50.27	81,000	51.03	51.31	50.27	7,300	5,000	0
03/04/2026	51.03	115,000	51.31	51.88	50.94	18,500	10,000	0
02/04/2026	51.50	173,700	51.12	52.17	50.65	87,900	9,300	0
01/04/2026	51.41	128,500	51.88	52.07	51.31	8,000	13,710	0
31/03/2026	51.41	370,700	50.84	51.69	50.65	239,900	44,210	0
30/03/2026	50.84	157,300	50.84	51.22	50.18	35,500	1,510	0
27/03/2026	51.41	359,700	49.70	51.60	49.70	135,800	8,315	0
26/03/2026	49.70	199,700	49.99	50.27	49.33	66,900	0	0
25/03/2026	50.08	119,600	49.42	50.18	49.23	25,300	14,400	0
24/03/2026	48.95	161,500	48.85	49.52	48.85	800	14,155	0
23/03/2026	48.57	200,900	49.52	49.52	48.47	20,400	21,900	0
20/03/2026	49.52	97,200	49.70	49.80	49.52	5,200	7,500	-0.1
19/03/2026	49.89	83,600	50.18	50.18	49.52	87,900	46,000	2.2
18/03/2026	50.37	162,500	50.08	50.65	49.70	7,400	38,500	-1.7
17/03/2026	49.99	145,100	50.75	51.03	49.99	229,600	208,100	1.2
16/03/2026	50.75	369,900	50.18	51.12	49.61	30,400	168,700	-7.3
13/03/2026	50.08	267,100	50.18	50.18	49.52	30,400	168,700	-7.3
12/03/2026	50.18	209,800	50.75	50.84	49.80	12,500	99,700	-4.6
11/03/2026	50.75	189,300	49.89	50.75	49.89	21,800	31,600	-0.5
10/03/2026	49.70	298,200	50.75	50.75	49.23	33,700	158,000	-6.4
09/03/2026	48.57	1,030,500	50.94	50.94	48.57	33,700	158,000	-6.4
06/03/2026	52.17	278,200	53.21	53.30	52.17	19,700	36,800	-1.0
05/03/2026	53.21	322,300	53.02	53.97	53.02	61,000	54,900	0.3
04/03/2026	53.02	617,900	53.30	53.49	51.50	91,600	57,400	1.9
03/03/2026	53.21	408,300	54.06	54.53	53.21	79,000	138,800	-3.4
02/03/2026	53.97	1,143,100	53.21	55.67	52.36	37,000	1,500	2.0
27/02/2026	54.25	488,200	53.11	54.53	52.92	113,300	28,300	4.8
26/02/2026	52.92	305,200	53.49	53.59	52.54	55,900	79,000	-1.3
25/02/2026	53.49	581,200	53.68	54.53	53.02	296,500	195,900	5.7
24/02/2026	53.49	328,600	53.49	53.87	53.02	54,900	18,900	2.0
23/02/2026	53.21	489,300	51.88	53.30	51.79	195,600	25,300	9.5
13/02/2026	51.60	116,100	51.41	51.88	51.31	65,900	12,300	2.9
12/02/2026	51.41	114,300	51.50	51.79	51.41	28,200	16,200	0.7
11/02/2026	51.50	256,400	50.84	51.60	50.84	93,900	12,300	4.4
10/02/2026	50.65	117,400	50.65	51.03	50.37	26,500	21,500	0.3
09/02/2026	50.56	175,700	50.84	51.50	50.56	40,000	31,100	0.5
06/02/2026	50.75	285,500	51.31	51.41	50.56	40,000	31,100	0.5
05/02/2026	51.60	227,400	52.83	52.83	51.50	28,800	20,200	0.5
04/02/2026	52.26	274,400	52.17	52.45	51.79	30,100	9,300	1.2
03/02/2026	51.98	198,500	51.69	52.26	51.69	37,000	1,500	2.0
02/02/2026	51.60	264,900	51.69	51.88	51.12	31,000	66,700	-1.9
30/01/2026	51.60	174,000	51.88	52.36	51.60	18,600	21,100	-0.1
29/01/2026	51.50	163,300	51.03	52.45	51.03	15,600	32,600	-0.9
28/01/2026	51.03	154,400	50.94	51.79	50.94	36,400	31,100	0.3
27/01/2026	50.94	520,400	51.88	51.88	50.37	18,900	288,800	-14.5
26/01/2026	51.88	415,600	53.02	53.97	51.31	104,900	54,800	2.8
23/01/2026	53.02	292,100	54.15	54.15	53.02	68,800	90,000	-1.2
22/01/2026	54.06	879,200	53.02	54.82	53.02	305,300	31,100	15.7
21/01/2026	52.54	346,400	53.02	53.02	52.07	49,100	76,600	-1.5
20/01/2026	53.21	717,400	51.60	54.15	51.60	157,700	17,200	7.8
19/01/2026	51.31	569,100	52.45	53.30	51.31	123,500	344,700	-12.2
16/01/2026	52.36	600,800	52.45	52.73	52.17	271,800	216,400	3.1
15/01/2026	52.36	525,000	53.02	53.11	51.31	117,000	138,700	-1.2
14/01/2026	52.17	754,300	50.18	52.92	50.18	119,400	127,400	-0.5
13/01/2026	50.27	316,000	51.12	51.12	50.08	23,100	36,000	-0.7
12/01/2026	50.94	374,000	50.94	51.41	50.46	84,600	44,200	2.2
09/01/2026	50.56	252,300	50.65	51.60	50.18	31,900	600	1.7
08/01/2026	50.65	636,100	49.70	51.69	49.70	133,900	600	7.1
07/01/2026	49.04	220,900	48.47	49.14	48.47	76,700	2,100	3.9
06/01/2026	48.57	148,000	48.85	48.85	48.47	18,500	0	0.9
05/01/2026	48.66	150,500	48.95	49.04	48.66	34,400	9,500	1.3
31/12/2025	48.66	130,700	49.14	49.14	48.57	5,500	1,200	0.2
30/12/2025	48.66	184,300	48.47	49.23	48.28	56,700	39,700	0.9
29/12/2025	48.47	217,700	49.04	49.04	48.47	5,400	11,700	-0.3
26/12/2025	48.85	214,300	49.23	49.23	48.76	58,500	700	3.0
25/12/2025	49.04	102,400	49.14	49.23	49.04	20,200	300	1.0
24/12/2025	49.14	155,700	49.04	49.14	48.85	15,200	15,600	-0.0
23/12/2025	49.04	182,600	49.52	49.52	48.95	34,200	700	1.7
22/12/2025	49.23	254,700	49.52	49.70	48.95	27,800	2,400	1.3
19/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
19/12/2025	49.42	192,100	50.65	50.65	49.33	58,100	45,700	0.7
18/12/2025	49.80	316,000	49.53	49.98	49.44	24,200	34,800	-0.6
17/12/2025	49.35	334,700	49.98	50.07	49.35	24,000	79,400	-3.0
16/12/2025	49.98	318,600	50.07	50.07	49.35	49,400	35,400	0.8
15/12/2025	49.62	251,900	48.81	49.98	48.81	2,100	57,800	-3.0
12/12/2025	48.81	438,700	49.98	49.98	48.81	11,800	320,100	-16.8
11/12/2025	49.62	363,000	50.34	50.34	49.53	18,900	207,100	-10.4
10/12/2025	50.07	312,800	49.80	50.34	49.80	46,200	2,100	2.4
09/12/2025	49.35	285,400	50.16	50.16	48.90	2,300	19,200	-0.9
08/12/2025	49.62	172,600	50.25	50.25	49.35	11,600	25,600	-0.8
05/12/2025	49.62	458,200	49.80	50.79	49.62	37,800	9,600	1.6
04/12/2025	49.53	221,500	49.26	49.71	49.26	24,000	5,800	1.0
03/12/2025	49.35	166,900	48.99	49.44	48.81	12,100	13,600	-0.1
02/12/2025	48.81	316,700	48.99	49.08	48.44	1,700	26,800	-1.4
01/12/2025	48.99	303,600	49.44	49.71	48.90	7,300	69,200	-3.4
28/11/2025	49.53	237,300	49.71	49.89	49.53	5,800	133,000	-7.0
27/11/2025	49.71	337,400	49.80	49.89	49.53	24,900	203,400	-9.8
26/11/2025	49.62	145,400	49.53	49.71	49.44	0	29,400	-1.6
25/11/2025	49.53	188,700	49.62	49.80	49.35	200	35,000	-1.9
24/11/2025	49.62	201,200	49.98	50.16	49.44	6,300	67,700	-3.4
21/11/2025	49.71	404,500	50.43	50.43	49.35	4,800	121,600	-6.4
20/11/2025	50.43	376,400	50.97	50.97	49.98	4,800	246,600	-13.5
19/11/2025	50.97	489,900	51.06	52.24	50.43	12,400	260,900	-14.1

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)	-2.20	-4.87%	1,832,100	-516,238	0	42.75 45.75 42.75
2 tháng (2026-07-13)	-2.87	-6.27%	4,800,400	-842,447	0	42.60 45.96 42.75
3 tháng (2026-06-15)	-4.39	-9.27%	7,282,200	-1,967,665	0	42.60 47.81 42.75
6 tháng (2026-03-16)	-7.80	-15.36%	15,742,600	-2,733,922	-5.6	42.60 51.60 42.75
12 tháng (2025-09-16)	-12.54	-22.60%	55,280,000	-6,770,822	-228.9	42.60 56.04 42.75
24 tháng (2024-09-23)	-23.77	-35.63%	145,529,800	-16,991,050	-931.4	42.60 73.30 42.75
36 tháng (2023-09-27)	-9.08	-17.45%	172,309,500	-20,888,423	-1,241.9	42.60 76.35 42.75
60 tháng (2021-10-07)	-7.92	-15.58%	186,184,500	-20,302,621	-1,174.7	42.60 76.35 42.75

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH