Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	57.10	14,500	56.90	57.80	56.70	300	0	0.0
12/01/2026	56.70	39,900	56.90	57	56.50	100	100	-0
09/01/2026	56.70	23,500	57	57	56.50	0	500	-0.0
08/01/2026	57	34,300	56.20	57.40	56	400	12,800	-0.7
07/01/2026	57	24,100	57.70	57.70	56.90	300	400	-0.0
06/01/2026	57.90	10,200	58.10	58.50	57.90	300	1,800	-0.1
05/01/2026	58.90	2,600	59.30	59.30	58.10	0	0	0
31/12/2025	59.30	2,200	59.40	59.40	58	0	0	0
30/12/2025	57.90	13,700	58.50	58.50	57.80	400	200	0.0
29/12/2025	58.50	5,200	59	59	58.50	0	1,500	-0.1
26/12/2025	59.20	2,600	59.20	59.20	59	0	600	-0.0
25/12/2025	59.50	9,200	59.70	59.70	59.40	100	0	0.0
24/12/2025	59.50	12,300	59.60	59.60	59.10	100	0	0.0
23/12/2025	59.50	13,800	60	60	59.30	0	0	0
22/12/2025	59.60	4,300	60	60	59.50	0	0	0
19/12/2025	59.40	3,700	59.10	59.90	59	100	0	0.0
18/12/2025	59.30	7,800	59.20	59.30	59	0	0	0
17/12/2025	59.20	7,400	59.20	59.30	58.90	200	500	-0.0
16/12/2025	59.20	4,500	59.50	59.50	59	0	0	0
15/12/2025	59.20	15,400	59.60	59.60	59	2,100	0	0.1
12/12/2025	59.70	13,600	60	60.50	59.70	3,100	0	0.2
11/12/2025	60	10,400	59.60	60	59.60	9,100	7,300	0.1
10/12/2025	59.60	11,400	60	60	59.60	500	2,500	-0.1
09/12/2025	60	11,400	60.40	60.40	59.90	400	900	-0.0
08/12/2025	60.40	1,400	60.50	60.50	60.40	0	200	-0.0
05/12/2025	60.50	2,300	60.80	60.80	60.50	100	0	0.0
04/12/2025	60.80	7,400	60	60.80	60	0	600	-0.0
03/12/2025	60	10,400	60	60.20	59.90	200	900	-0.0
02/12/2025	59.90	2,400	60.30	60.30	59.90	0	0	0
01/12/2025	60.30	12,000	60.50	60.50	60	900	10,700	-0.6
28/11/2025	60.40	4,600	60.40	60.60	60.30	0	0	0
27/11/2025	60.70	3,300	60.70	60.90	60.40	0	1,500	-0.1
26/11/2025	60.70	2,500	60.50	60.70	60.40	100	400	-0.0
25/11/2025	60.50	19,100	60.90	61.10	60.40	500	200	0.0
24/11/2025	60.90	15,200	61.10	61.10	60.90	0	200	-0.0
21/11/2025	61.10	4,200	60.70	61.10	60.70	100	500	-0.0
20/11/2025	61.10	11,700	61.20	61.20	61.10	9,700	1,100	0.5
19/11/2025	61.10	12,300	61.20	61.20	60.80	700	400	0.0
18/11/2025	61.20	6,500	61.30	61.30	61.10	800	1,100	-0.0
17/11/2025	61.20	15,400	61.40	61.40	61	4,600	900	0.2
14/11/2025	61.40	6,300	61.20	61.40	61.20	0	1,300	-0.1
13/11/2025	61.40	3,900	61.40	61.40	61.10	100	0	0.0
12/11/2025	61.40	7,900	61	61.40	61	0	800	-0.0
11/11/2025	61.40	4,000	61.10	61.40	61.10	0	1,600	-0.1
10/11/2025	61.30	6,200	61.30	61.70	61	400	1,000	-0.0
07/11/2025: Cổ tức tiền mặt tỉ lệ: 25%
07/11/2025	61.70	13,300	62	62.20	61	100	1,000	-0.1
06/11/2025	62.00	6,800	62.00	62.00	61.62	0	1,300	-0.1
05/11/2025	62.00	5,700	62.00	62.19	61.81	0	500	-0.0
04/11/2025	62.10	4,700	62.29	62.29	61.52	0	800	-0.1
03/11/2025	62.19	7,600	61.62	62.19	61.62	600	1,900	-0.1
31/10/2025	61.90	7,700	62.00	62.00	61.42	200	900	-0.0
30/10/2025	62.10	3,400	62.00	62.29	61.81	0	0	0
29/10/2025	62.00	23,000	61.71	62.29	61.42	200	2,000	-0.1
28/10/2025	61.71	26,400	61.71	61.71	61.33	1,200	200	0.1
27/10/2025	62.00	4,000	62.00	62.10	61.90	0	300	-0.0
24/10/2025	62.00	4,500	62.19	62.29	61.71	0	200	-0.0
23/10/2025	62.10	4,400	62.00	62.38	62.00	100	400	-0.0
22/10/2025	61.90	10,800	61.52	61.90	61.33	400	200	0.0
21/10/2025	61.33	11,500	61.52	61.52	60.56	0	400	-0.0
20/10/2025	61.33	22,000	63.35	63.35	61.33	0	2,000	-0.1
17/10/2025	63.06	8,100	63.44	63.44	62.96	0	400	-0.0
16/10/2025	63.06	7,000	63.25	63.63	62.87	0	600	-0.0
15/10/2025	63.06	11,000	63.06	63.15	62.77	0	0	0
14/10/2025	62.87	28,700	63.83	63.92	62.87	100	200	-0.0
13/10/2025	63.83	23,800	62.77	63.92	62.77	2,000	2,300	-0.0
10/10/2025	62.77	15,800	61.90	62.77	61.71	100	400	-0.0
09/10/2025	61.81	6,600	62.00	62.00	61.81	0	0	0
08/10/2025	62.00	20,600	62.00	62.00	61.62	0	500	-0.0
07/10/2025	62.00	2,600	61.90	62.10	61.90	0	400	-0.0
06/10/2025	62.10	7,900	61.90	62.10	61.71	0	2,700	-0.2
03/10/2025	62.10	6,600	62.00	62.19	61.71	100	600	-0.0
02/10/2025	61.90	18,100	62.48	62.48	61.90	1,500	2,800	-0.1
01/10/2025	62.19	9,700	62.19	62.38	62.10	0	4,000	-0.3
30/09/2025	62.19	62,500	63.06	63.06	62.19	0	2,000	-0.1
29/09/2025	63.06	38,600	63.54	63.54	62.87	0	800	-0.1
26/09/2025	63.54	12,000	63.73	63.83	63.35	0	200	-0.0
25/09/2025	63.83	9,500	63.83	63.83	63.44	0	4,700	-0.3
24/09/2025	63.73	18,700	63.73	63.73	63.54	8,500	800	0.5
23/09/2025	63.63	9,600	63.44	63.83	63.44	0	500	-0.0
22/09/2025	63.44	24,600	63.73	63.73	63.25	8,500	1,800	0.4
19/09/2025	63.73	25,400	63.73	63.83	63.35	8,000	500	0.5
18/09/2025	63.63	7,000	63.73	63.73	63.35	200	900	-0.0
17/09/2025	63.63	9,900	63.83	63.92	63.25	500	100	0.0
16/09/2025	63.63	17,200	63.44	63.92	63.35	100	0	0.0
15/09/2025	63.44	20,200	63.73	63.73	63.35	100	400	-0.0
12/09/2025	63.44	12,000	63.44	63.73	63.44	500	400	0.0
11/09/2025	63.44	13,300	63.15	63.54	62.96	0	2,200	-0.1
10/09/2025	63.73	30,900	63.73	63.83	62.96	200	1,600	-0.1
09/09/2025	63.73	19,900	63.63	63.83	62.96	0	1,700	-0.1
08/09/2025	63.83	14,900	63.92	64.02	63.44	100	600	-0.0
05/09/2025	63.92	8,200	64.21	64.21	63.92	0	1,600	-0.1
04/09/2025	64.02	11,800	64.02	64.21	63.83	100	1,600	-0.1
03/09/2025	64.02	10,000	64.02	64.02	63.54	1,700	0	0.1
29/08/2025	63.44	24,000	64.02	64.11	63.44	100	0	0.0
28/08/2025	63.83	20,800	63.83	63.92	63.54	0	300	0
27/08/2025	63.83	12,000	64.21	64.21	63.54	100	600	-0.0
26/08/2025	63.73	12,800	63.44	63.83	63.44	700	1,400	-0.0
25/08/2025	63.54	14,900	64.21	64.21	63.44	0	1,200	-0.1
22/08/2025	63.44	76,300	64.40	64.40	63.44	17,600	1,400	1.1
21/08/2025	64.69	9,300	64.21	64.69	64.21	4,200	0	0.3

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 (2026-05-13)	-0.30	-0.56%	142,100	-17,800	0	51.70 54 52.80
2 tháng (2026-04-13)	1.30	2.52%	334,000	5,400	0	50.60 54.30 52.80
3 tháng (2026-03-16)	-0.20	-0.38%	447,700	20,500	0.8	50.60 54.30 52.80
6 tháng (2025-12-15)	-6.40	-10.81%	1,554,500	197,300	11.0	50.60 63.20 52.80
12 tháng (2025-06-17)	-8.91	-14.44%	4,238,500	247,470	13.2	50.60 67.19 52.80
24 tháng (2024-06-24)	-23.58	-30.87%	11,831,500	789,985	57.2	50.60 98.14 52.80
36 tháng (2023-06-28)	-12.99	-19.75%	16,020,200	1,792,775	129.8	50.60 98.14 52.80
60 tháng (2021-07-08)	-5.12	-8.85%	19,102,200	2,004,649	143.5	47.50 98.14 52.80

CTCP Phục vụ Mặt đất Sài Gòn (sgn)

THỐNG KÊ GIAO DỊCH