Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2025	64.02	46,800	63.73	64.21	63.44	4,200	1,600	0.2
19/08/2025	64.40	40,300	64.60	64.88	64.21	10,100	2,200	0.5
18/08/2025	64.50	40,300	65.36	65.36	64.02	1,200	3,600	-0.2
15/08/2025	65.27	23,700	65.85	65.85	64.88	0	2,300	-0.2
14/08/2025	65.85	30,500	66.52	66.52	65.75	600	0	0.0
13/08/2025	66.52	50,700	66.61	66.71	65.75	7,300	0	0.5
12/08/2025	66.52	21,500	66.42	66.61	66.33	5,000	0	0.3
11/08/2025	66.52	77,000	64.60	67.38	64.60	4,200	3,400	0.1
08/08/2025	64.40	26,800	64.69	64.69	64.31	1,400	0	0.1
07/08/2025	64.60	16,300	65.36	65.36	64.50	2,600	1,000	0.1
06/08/2025	64.98	45,600	64.40	64.98	64.11	2,500	0	0.2
05/08/2025	64.40	52,300	65.36	65.46	64.21	1,200	0	0.1
04/08/2025	64.79	39,500	64.40	65.08	64.40	3,600	0	0.2
01/08/2025	64.40	35,400	64.21	64.50	64.11	400	0	0.0
31/07/2025	64.50	42,100	64.21	65.17	63.73	1,500	200	0.1
30/07/2025	64.21	59,800	64.02	64.40	63.73	3,300	0	0.2
29/07/2025	64.40	62,300	66.90	66.90	64.21	500	700	-0.0
28/07/2025	66.90	48,800	67.19	67.19	65.85	1,600	400	0.1
25/07/2025	67.19	70,700	64.21	67.58	64.21	5,100	3,400	0.1
24/07/2025	64.60	68,700	62.87	64.88	62.87	2,500	1,300	0.1
23/07/2025	62.87	34,200	63.15	63.15	62.77	2,000	0	0.1
22/07/2025	62.87	17,600	62.67	63.06	62.48	900	0	0.1
21/07/2025	62.67	29,600	62.87	63.06	62.58	2,000	0	0.1
18/07/2025	62.87	32,900	62.87	62.96	62.38	800	300	0.0
17/07/2025	62.87	21,300	62.87	62.96	62.58	2,500	300	0.1
16/07/2025	62.96	10,600	62.67	63.15	62.58	1,300	0	0.1
15/07/2025	62.67	36,000	62.96	63.25	62.48	600	3,400	-0.2
14/07/2025	62.96	32,200	63.73	63.73	62.58	2,700	400	0.2
11/07/2025	63.44	26,700	63.25	63.44	63.15	1,400	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 (2026-03-30)	0.90	1.73%	186,200	29,500	0	50.60 53.90 53.90
2 tháng (2026-03-02)	-4.60	-8%	448,100	159,200	7.1	50.60 57.50 53.90
3 tháng (2026-01-29)	-7.20	-11.98%	711,200	183,000	8.5	50.60 60.50 53.90
6 tháng (2025-10-31)	-9	-14.55%	1,623,000	213,600	10.4	50.60 63.20 53.90
12 tháng (2025-05-05)	-9.39	-15.07%	5,073,600	300,170	13.4	50.60 67.19 53.90
24 tháng (2024-05-09)	-15.18	-22.30%	12,751,900	865,085	61.3	50.60 98.14 53.90
36 tháng (2023-05-15)	-13.79	-20.68%	16,031,300	1,845,775	131.9	50.60 98.14 53.90
60 tháng (2021-05-25)	-2.76	-4.95%	19,165,800	2,033,149	143.4	47.50 98.14 53.90

CTCP Phục vụ Mặt đất Sài Gòn (sgn)

THỐNG KÊ GIAO DỊCH