Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	51.74	303,600	52.22	52.50	51.65	7,300	69,200	-3.4
28/11/2025	52.31	237,300	52.50	52.70	52.31	5,800	133,000	-7.0
27/11/2025	52.50	337,400	52.60	52.70	52.31	24,900	203,400	-9.8
26/11/2025	52.41	145,400	52.31	52.50	52.22	0	29,400	-1.6
25/11/2025	52.31	188,700	52.41	52.60	52.12	200	35,000	-1.9
24/11/2025	52.41	201,200	52.79	52.98	52.22	6,300	67,700	-3.4
21/11/2025	52.50	404,500	53.27	53.27	52.12	4,800	121,600	-6.4
20/11/2025	53.27	376,400	53.84	53.84	52.79	4,800	246,600	-13.5
19/11/2025	53.84	489,900	53.94	55.18	53.27	12,400	260,900	-14.1
18/11/2025	53.65	865,900	52.98	54.03	52.89	26,800	258,900	-13.0
17/11/2025	52.79	390,100	52.41	53.27	52.41	70,800	210,700	-7.7
14/11/2025	52.50	256,200	52.50	52.60	52.22	11,800	50,500	-2.1
13/11/2025	52.50	519,800	52.50	53.17	52.31	65,900	202,500	-7.5
12/11/2025	52.50	264,800	52.50	52.50	52.22	42,000	17,800	1.3
11/11/2025	52.22	110,900	52.22	52.31	51.93	7,700	17,400	-0.5
10/11/2025	52.12	122,300	52.41	52.50	52.12	3,500	13,900	-0.6
07/11/2025	52.12	267,000	52.79	52.89	52.12	2,500	66,300	-3.5
06/11/2025	52.50	313,200	52.60	53.17	52.31	35,800	176,100	-7.7
05/11/2025	52.41	239,600	53.36	53.36	52.41	8,900	144,500	-7.5
04/11/2025	52.98	555,800	53.36	53.36	51.74	49,600	382,300	-18.3
03/11/2025	53.36	259,700	53.84	54.32	53.27	100	101,700	-5.7
31/10/2025	53.84	389,600	53.17	54.32	53.08	34,600	138,300	-5.8
30/10/2025	52.98	361,900	52.89	53.75	52.60	30,300	262,700	-12.9
29/10/2025	52.70	373,600	52.70	53.36	52.60	60,000	199,300	-7.7
28/10/2025	52.50	193,300	52.79	53.46	52.31	5,900	118,700	-6.2
27/10/2025	52.60	504,900	53.17	53.84	52.41	52,200	286,800	-13.0
24/10/2025	52.89	184,300	53.46	53.46	52.79	6,900	117,600	-6.2
23/10/2025	53.27	213,500	53.46	53.55	53.27	7,100	100,600	-5.2
22/10/2025	53.27	205,500	53.46	53.94	52.89	8,000	85,200	-4.3
21/10/2025	53.36	272,200	51.84	53.46	51.84	23,300	51,900	-1.6
20/10/2025	51.55	346,500	52.98	53.65	49.64	49,200	118,200	-3.9
17/10/2025	52.79	220,400	52.79	53.46	52.79	17,700	13,100	0.3
16/10/2025	53.17	263,600	53.75	53.75	53.17	3,000	95,600	-5.2
15/10/2025	53.75	265,600	54.41	54.60	53.75	5,200	37,000	-1.8
14/10/2025	54.41	328,500	55.08	55.27	54.41	4,700	65,300	-3.5
13/10/2025	54.99	212,000	54.51	55.37	54.51	23,700	10,000	0.8
10/10/2025	54.89	536,000	55.75	55.75	54.51	9,800	58,800	-2.8
09/10/2025	55.46	1,179,800	57.18	57.18	55.37	0	0	0
08/10/2025	57.37	300,400	57.56	58.04	57.28	13,900	3,900	0.6
07/10/2025	57.56	150,800	58.42	58.42	57.56	4,200	1,600	0.2
06/10/2025	58.23	156,400	57.56	58.33	57.56	10,700	15,500	-0.3
03/10/2025	57.56	152,100	58.04	58.23	57.37	3,000	30,900	-1.7
02/10/2025	58.23	207,800	59.09	59.19	58.23	1,400	17,700	-1.0
01/10/2025	58.90	285,400	59.19	59.47	58.80	3,700	139,900	-8.4
30/09/2025	59.19	735,400	58.23	59.28	58.23	135,700	2,800	8.2
29/09/2025	57.85	199,700	56.90	58.71	56.70	21,800	1,000	1.2
26/09/2025	56.99	64,900	57.37	57.37	56.99	3,900	2,400	0.1
25/09/2025	56.99	125,900	56.99	57.28	56.99	4,100	53,300	-2.9
24/09/2025	56.99	167,600	57.09	57.09	56.51	4,400	1,000	0.2
23/09/2025	56.80	101,700	56.80	57.18	56.61	600	18,500	-1.1
22/09/2025	56.70	247,700	58.04	58.04	56.70	9,200	70,400	-3.7
19/09/2025	57.75	144,500	58.04	58.23	57.75	4,100	32,600	-1.7
18/09/2025	58.04	154,400	58.61	58.61	57.95	10,000	22,900	-0.8
17/09/2025	58.61	326,600	58.61	59.00	58.23	25,300	10,800	0.9
16/09/2025	58.61	326,100	58.14	58.80	57.85	51,500	6,200	2.8
15/09/2025	58.14	280,200	57.47	58.42	57.47	12,300	4,100	0.5
12/09/2025	57.47	132,200	57.37	57.66	57.09	23,800	1,000	1.4
11/09/2025	57.09	224,700	57.28	57.28	56.13	4,500	18,900	-0.9
10/09/2025	56.99	211,000	57.37	57.37	56.80	37,300	4,900	1.9
09/09/2025	57.09	232,000	57.28	57.28	56.90	33,100	24,000	0.5
08/09/2025	57.28	307,000	57.47	57.75	57.28	37,900	6,200	1.9
05/09/2025	57.75	307,400	58.04	58.33	57.56	32,300	2,100	1.8
04/09/2025	57.95	269,700	57.95	58.33	57.75	14,700	7,700	0.4
03/09/2025	57.95	444,100	58.71	58.71	57.75	12,700	14,400	-0.1
29/08/2025: Cổ tức tiền mặt tỉ lệ: 30%
29/08/2025	58.90	365,700	60.05	60.05	58.61	26,800	12,200	0.9
28/08/2025	59.57	364,700	59.20	59.75	59.02	35,000	35,900	0
27/08/2025	59.02	338,400	58.93	59.11	58.75	32,200	8,800	1.5
26/08/2025	58.75	287,700	58.66	58.84	58.29	18,900	71,100	-3.4
25/08/2025	58.66	392,200	60.39	60.39	58.57	32,400	101,700	-4.5
22/08/2025	59.57	651,100	58.93	60.02	58.48	60,600	107,800	-3.1
21/08/2025	59.02	438,500	59.02	59.11	58.57	19,200	66,000	-3.0
20/08/2025	58.29	468,400	58.93	59.20	57.38	60,400	75,500	-1.0
19/08/2025	58.57	551,700	57.84	58.75	57.47	169,300	115,500	3.4
18/08/2025	57.38	214,500	57.38	57.66	57.29	23,100	65,400	-2.7
15/08/2025	57.29	411,100	57.29	57.47	57.11	54,600	95,100	-2.5
14/08/2025	57.29	427,300	57.84	57.84	57.29	22,000	75,100	-3.4
13/08/2025	57.66	682,000	58.38	58.38	57.29	68,600	85,600	-1.1
12/08/2025	58.20	413,900	58.38	58.66	58.11	55,100	69,700	-0.9
11/08/2025	58.48	415,300	58.75	59.11	58.48	16,300	65,500	-3.2
08/08/2025	58.75	316,700	57.93	59.02	57.75	93,500	16,200	4.9
07/08/2025	57.93	352,600	58.29	58.29	57.84	38,600	123,800	-5.4
06/08/2025	58.02	291,400	57.56	58.11	57.20	97,800	81,500	1.0
05/08/2025	57.20	610,900	58.75	58.75	57.20	47,100	217,000	-10.8
04/08/2025	57.47	357,500	56.93	57.75	56.84	28,300	183,900	-9.8
01/08/2025	56.84	1,030,900	58.48	58.48	56.84	79,800	542,300	-29.1
31/07/2025	58.38	497,500	59.84	60.02	58.38	7,800	82,700	-4.8
30/07/2025	59.57	460,500	59.20	59.84	58.66	57,000	95,200	-2.5
29/07/2025	59.20	1,388,900	62.03	62.12	59.20	42,000	535,800	-33.0
28/07/2025	62.30	571,700	62.48	62.85	61.94	112,000	39,700	4.9
25/07/2025	62.67	425,100	63.30	63.30	62.48	118,500	130,500	-0.8
24/07/2025	63.12	883,100	61.66	63.12	61.39	222,400	39,500	12.4
23/07/2025	61.39	412,800	61.39	61.94	61.12	85,100	36,500	3.3
22/07/2025	61.12	251,500	60.75	61.21	60.57	28,800	21,400	0.5
21/07/2025	60.75	422,900	61.03	61.57	60.75	119,900	21,400	6.6
18/07/2025	61.03	376,500	60.57	61.21	60.57	69,400	17,400	3.5
17/07/2025	60.75	362,300	60.57	60.84	60.48	62,400	2,100	4.0
16/07/2025	60.57	449,600	61.03	61.03	60.48	97,500	337,400	-16.0
15/07/2025	60.94	374,200	60.66	61.75	60.66	48,600	3,000	3.1
14/07/2025	60.66	358,800	60.94	60.94	60.30	23,600	47,300	-1.6
11/07/2025	60.94	505,000	61.21	61.30	60.84	86,200	58,000	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 (2026-03-30)	-1.40	-2.61%	3,156,200	292,686	0	52.30 54.50 52.50
2 tháng (2026-03-02)	-4.70	-8.25%	9,820,600	-110,184	-31.1	51.30 57 52.50
3 tháng (2026-01-29)	-2.10	-3.86%	14,381,000	438,316	-0.6	51.30 57.30 52.50
6 tháng (2025-10-31)	-1.54	-2.86%	35,084,300	-2,224,384	-148.3	51.20 57.30 52.50
12 tháng (2025-05-05)	-2.81	-5.09%	84,618,600	-6,063,184	-349.4	51.20 63.12 52.50
24 tháng (2024-05-09)	-21.49	-29.13%	150,028,800	-15,752,283	-1,094.6	47.73 80.64 52.50
36 tháng (2023-05-15)	0.74	1.44%	166,043,900	-18,265,885	-1,274.4	47.73 80.64 52.50
60 tháng (2021-05-25)	1.49	2.93%	177,261,600	-16,748,483	-1,114.9	47.73 80.64 52.50

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH