Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	21.39	4,100	21.83	21.88	21.39	0	0	0
30/04/2026	16.28	0	16.28	16.28	16.28	0	0	0
29/04/2026	16.53	3,600	16.43	16.53	16.43	0	0	0
28/04/2026	16.43	300	16.63	16.63	16.43	0	0	0
27/04/2026	16.28	0	16.28	16.28	16.28	0	0	0
24/04/2026	16.43	900	16.43	16.43	16.43	0	0	0
23/04/2026	17.11	1,900	17.31	17.31	17.11	0	0	0
22/04/2026	17.31	1,000	17.31	17.31	17.31	0	0	0
21/04/2026	17.35	300	17.35	17.35	17.35	0	0	0
20/04/2026	17.35	1,400	17.69	17.69	17.35	0	0	0
17/04/2026	17.01	1,600	17.01	17.01	17.01	0	0	0
16/04/2026	17.40	300	17.40	17.40	17.40	0	0	0
15/04/2026	16.87	3,400	17.01	17.26	16.87	0	0	0
14/04/2026	17.06	800	17.21	17.21	17.06	0	0	0
13/04/2026	17.21	0	17.21	17.21	17.21	0	0	0
10/04/2026	17.21	6,100	18.18	18.18	17.11	0	0	0
09/04/2026	17.26	3,900	17.74	17.74	17.26	0	0	0
08/04/2026	17.69	8,300	18.91	18.96	17.16	0	0	0
07/04/2026	17.89	6,400	17.50	17.99	17.01	0	0	0
06/04/2026	17.50	3,200	17.60	17.60	17.50	0	0	0
03/04/2026	17.69	200	17.84	17.84	17.69	0	0	0
02/04/2026	18.28	0	18.28	18.28	18.28	0	0	0
01/04/2026	18.28	7,000	18.33	18.33	18.03	0	0	0
31/03/2026	18.91	8,700	18.08	18.96	18.08	0	0	0
30/03/2026	18.18	3,100	18.18	18.18	17.60	0	0	0
27/03/2026	18.23	800	18.72	18.72	18.23	0	0	0
26/03/2026	17.79	1,300	17.99	17.99	17.79	0	0	0
25/03/2026	17.99	3,200	17.60	17.99	17.60	0	0	0
24/03/2026	17.60	4,300	17.50	17.65	17.06	0	0	0
23/03/2026	17.65	2,600	17.89	17.89	16.97	0	0	0
20/03/2026	17.94	800	18.13	18.13	17.50	0	0	0
19/03/2026	17.06	6,700	17.60	17.60	17.01	0	0	0
18/03/2026	17.65	1,900	17.60	17.99	17.60	0	0	0
17/03/2026	17.84	3,600	18.72	18.72	17.55	0	0	0
16/03/2026	17.79	8,300	18.96	18.96	17.60	0	0	0
13/03/2026	18.08	15,100	18.38	18.38	17.74	0	0	0
12/03/2026	18.18	30,200	18.86	18.86	17.55	0	0	0
11/03/2026	18.18	10,000	17.99	19.64	17.99	0	0	0
10/03/2026	18.86	4,200	18.91	18.91	17.99	0	0	0
09/03/2026	17.74	9,500	18.08	19.06	17.74	0	0	0
06/03/2026	19.06	5,700	19.30	19.30	18.76	0	0	0
05/03/2026	19.25	3,800	19.25	19.78	19.25	0	0	0
04/03/2026	19.44	35,800	19.93	19.93	19.44	0	0	0
03/03/2026	19.44	300	19.83	19.83	18.81	0	0	0
02/03/2026	19.44	8,700	18.72	19.44	18.47	0	0	0
27/02/2026	19.64	9,100	19.64	19.64	19.44	0	0	0
26/02/2026	19.64	100	19.64	19.64	19.64	0	0	0
25/02/2026	19.64	5,600	18.86	19.78	18.76	0	0	0
24/02/2026	19.83	3,600	19.44	19.88	18.52	0	0	0
23/02/2026	19.44	2,000	19.54	19.54	19.40	0	0	0
20/02/2026	16.28	0	16.28	16.28	16.28	0	0	0
19/02/2026	16.28	0	16.28	16.28	16.28	0	0	0
18/02/2026	16.28	0	16.28	16.28	16.28	0	0	0
17/02/2026	16.28	0	16.28	16.28	16.28	0	0	0
16/02/2026	16.28	0	16.28	16.28	16.28	0	0	0
13/02/2026	19.49	4,300	19.44	19.49	19.44	0	0	0
12/02/2026	19.44	3,700	19.10	19.44	19.10	0	0	0
11/02/2026	19.10	3,800	18.86	19.15	18.86	0	0	0
10/02/2026	18.81	5,100	19.06	19.06	18.76	0	0	0
09/02/2026	19.06	4,400	19.01	19.06	19.01	0	0	0
06/02/2026	19.01	3,800	19.44	19.44	19.01	0	0	0
05/02/2026	19.64	8,100	19.54	19.93	19.54	0	0	0
04/02/2026	19.44	20,000	19.44	19.44	19.01	0	0	0
03/02/2026	19.20	2,900	19.25	19.25	19.06	0	0	0
02/02/2026	19.25	7,200	19.64	19.64	19.25	0	0	0
30/01/2026	19.64	1,700	19.59	20.42	19.59	0	0	0
29/01/2026	19.59	4,200	20.42	21.49	19.59	0	0	0
28/01/2026	20.42	14,500	18.52	20.42	18.47	0	0	0
27/01/2026	19.44	40,600	19.93	19.93	19.30	0	0	0
26/01/2026	20.71	28,000	20.81	20.81	20.22	0	0	0
23/01/2026	20.71	8,300	20.95	20.95	20.66	0	0	0
22/01/2026	21.34	1,100	20.76	21.34	20.76	0	0	0
21/01/2026	20.76	5,600	20.76	20.76	20.61	0	0	0
20/01/2026	20.76	13,800	20.47	21.10	20.47	0	0	0
19/01/2026	21.10	4,400	20.42	21.39	20.42	0	0	0
16/01/2026	21.10	21,900	21.10	21.58	21.00	0	0	0
15/01/2026	21.10	8,200	21.10	21.10	21.00	0	0	0
14/01/2026	21.19	18,800	21.58	21.58	21.19	0	0	0
13/01/2026	21.58	7,400	21.19	21.58	21.10	0	0	0
12/01/2026	21.39	9,300	21.49	21.83	21.39	0	0	0
09/01/2026	21.49	11,800	21.44	22.46	21.39	0	0	0
08/01/2026	21.78	2,300	21.58	21.78	21.39	0	0	0
07/01/2026	21.58	2,300	21.19	21.68	21.05	0	0	0
06/01/2026	21.19	2,600	21.29	21.29	21.15	0	0	0
05/01/2026	21.39	4,100	21.83	21.88	21.39	0	0	0
02/01/2026	19.64	1,700	19.59	20.42	19.59	0	0	0
01/01/2026	21.83	7,000	21.63	21.83	21.44	0	0	0
31/12/2025	21.83	7,000	21.63	21.83	21.44	0	0	0
30/12/2025	21.88	8,900	21.88	21.88	21.53	0	0	0
29/12/2025	22.12	3,600	21.53	22.12	21.53	0	0	0
26/12/2025	21.88	13,900	21.88	21.88	20.90	0	0	0
25/12/2025	21.49	18,600	21.73	21.73	21.39	0	0	0
24/12/2025	21.73	18,800	21.68	22.17	21.68	0	0	0
23/12/2025	22.17	15,000	22.26	22.31	21.73	0	0	0
22/12/2025	22.31	26,100	22.17	22.31	21.68	0	0	0
19/12/2025	22.36	12,100	22.65	23.38	22.02	0	0	0
18/12/2025	21.88	15,200	22.65	22.65	21.58	0	0	0
17/12/2025	21.63	12,400	22.02	22.90	21.39	0	0	0
16/12/2025	22.02	19,700	22.36	22.36	21.44	0	0	0
15/12/2025	22.90	28,100	22.99	22.99	21.34	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 (2026-08-19)	0.75	4.66%	59,400	0	0	15.80 22.10 16.95
2 tháng (2026-07-20)	-2.59	-13.34%	120,100	0	0	15.80 22.10 16.95
3 tháng (2026-06-22)	-0.50	-2.91%	318,100	0	0	15.80 22.80 16.95
6 tháng (2026-03-23)	-0.80	-4.51%	476,200	0	0	15.75 22.80 16.95
12 tháng (2025-09-23)	-2.93	-14.83%	2,039,200	0	0	15.75 35.44 16.95
24 tháng (2024-09-30)	-0.23	-1.37%	3,028,800	0	0	11.63 35.44 16.95
36 tháng (2023-10-04)	-6.52	-27.89%	3,931,700	0	0	11.21 35.44 16.95
60 tháng (2021-10-14)	-9.64	-36.39%	4,734,700	-20,253	-9.1	11.06 48.66 16.95

CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

THỐNG KÊ GIAO DỊCH