Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2018	41.35	26,020	41.32	41.39	41.02	6,100	0	0.8
16/01/2018	41.32	15,920	41.49	41.49	41.15	6,900	0	0.9
15/01/2018	41.49	16,168	41.79	41.79	40.82	411,200	0	51.0
12/01/2018	41.79	10,359	42.32	42.49	41.15	400	0	0.1
11/01/2018	42.32	3,610	42.49	42.49	42.32	50,800	0	6.3
10/01/2018	42.49	21,401	41.82	42.49	41.59	506,900	0	62.9
09/01/2018	41.82	39,216	40.99	41.82	40.82	8,400	0	1.0
08/01/2018	40.99	24,379	41.09	41.09	40.85	10,500	0	1.3
05/01/2018	41.09	16,751	40.95	41.15	40.72	11,200	0	1.4
04/01/2018: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2018	40.95	39,520	39.81	40.95	40.45	198,300	0	24.4
03/01/2018	39.81	24,918	39.49	39.81	39.42	58,200	0	7.2
02/01/2018	39.49	26,420	39.81	40.14	39.46	3,500	0	0.4
29/12/2017	39.81	36,460	39.49	40.14	39.49	10,200	0	1.2
28/12/2017	39.49	98,933	38.84	39.49	38.84	88,190	0	10.5
27/12/2017	38.84	195,640	38.84	39.85	38.84	155,300	0	18.5
26/12/2017	38.84	93,586	37.27	39.59	37.86	19,800	0	2.4
25/12/2017	37.27	33,393	37.50	37.50	37.17	18,600	21,543	-0.3
22/12/2017	37.50	8,800	37.04	37.50	36.88	0	0	0
21/12/2017	37.04	2,690	37.07	37.20	36.88	0	300	-0.0
20/12/2017	37.07	9,970	37.37	37.50	36.88	1,600	4,000	-0.3
19/12/2017	37.37	6,963	37.46	37.53	37.37	0	3,000	-0.3
18/12/2017	37.46	52,918	37.53	37.86	37.46	50,000	100	5.7
15/12/2017	37.53	45,220	37.56	37.73	37.53	37,500	4,200	3.8
14/12/2017	37.56	37,033	37.53	37.69	37.53	28,700	0	3.3
13/12/2017	37.53	52,748	37.53	37.86	37.53	49,000	0	5.7
12/12/2017	37.53	44,750	37.86	37.92	37.53	44,000	0	5.1
11/12/2017	37.86	3,251	37.66	38.35	37.66	2,200	0	0.3
08/12/2017	37.66	1,700	37.86	37.86	37.66	300	0	0.0
07/12/2017	37.86	44,610	37.89	37.89	37.73	43,100	0	5.0
06/12/2017	37.89	49,330	38.18	38.18	37.53	41,550	0	4.8
05/12/2017	38.18	59,920	37.86	38.18	37.53	52,700	0	6.1
04/12/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/12/2017	37.86	17,060	36.55	38.67	37.86	2,000	0	0.2
01/12/2017	36.55	41,690	37.82	37.82	35.92	17,400	9,000	1.0
30/11/2017	37.82	1,450	38.14	38.14	37.50	0	1,000	-0.1
29/11/2017	38.14	10,970	38.14	38.46	37.66	5,200	3,800	0.2
28/11/2017	38.14	2,710	38.14	38.24	38.14	400,400	0	48.0
27/11/2017	38.14	7,850	38.14	38.46	38.11	4,300	1,400	0.3
24/11/2017	38.14	23,530	38.55	38.55	38.14	23,200	0	2.8
23/11/2017	38.55	31,360	38.74	38.84	38.46	23,100	3,800	2.3
22/11/2017	38.74	27,150	38.78	38.78	38.20	21,100	100	2.6
21/11/2017	38.78	15,130	38.78	39.06	38.17	10,400	0	1.3
20/11/2017	38.78	41,932	38.65	38.78	38.14	431,500	2,900	52.2
17/11/2017	38.65	55,006	38.68	38.68	37.82	44,100	2,300	5.1
16/11/2017	38.68	18,818	38.62	38.74	38.46	14,500	5,300	1.1
15/11/2017	38.62	19,310	38.78	38.78	38.62	1,285,000	0	156.5
14/11/2017	38.78	18,540	39.09	39.09	38.59	0	0	0
13/11/2017	39.09	28,760	38.11	39.09	38.11	13,100	0	1.6
10/11/2017	38.11	51,540	37.19	38.14	37.82	29,300	0	3.5
09/11/2017	37.19	41,859	37.82	38.93	37.19	13,100	0	1.6
08/11/2017	37.82	68,740	35.82	38.14	35.60	38,500	100	4.5
07/11/2017	35.82	51,469	34.96	35.92	34.01	33,800	0	3.8
06/11/2017	34.96	39,920	33.75	35.44	34.01	14,600	0	1.6
03/11/2017	33.75	25,500	33.79	34.01	33.47	23,900	0	2.5
02/11/2017	33.79	18,890	33.85	33.91	33.12	16,700	0	1.8
01/11/2017	33.85	24,160	33.85	33.88	33.82	20,200	0	2.2
31/10/2017	33.85	25,040	33.79	33.88	33.79	17,000	0	1.8
30/10/2017	33.79	33,600	33.85	33.98	33.75	15,600	0	1.7
27/10/2017	33.85	32,210	33.50	33.85	33.53	14,500	0	1.5
26/10/2017	33.50	47,890	33.15	34.01	33.21	6,800	0	0.7
25/10/2017	33.15	21,580	32.80	33.21	32.74	3,400	0	0.4
24/10/2017	32.80	10,220	32.74	32.93	32.64	4,050	0	0.4
23/10/2017	32.74	34,250	32.29	33.05	32.42	27,800	400	2.8
20/10/2017	32.29	69,440	32.26	32.71	32.26	62,600	0	6.4
19/10/2017	32.26	21,330	31.78	32.45	31.78	15,900	0	1.6
18/10/2017	31.78	28,611	32.26	32.42	31.78	12,500	0	1.3
17/10/2017	32.26	27,640	32.26	33.69	32.26	1,310	0	0
16/10/2017	32.26	71,160	30.99	32.74	30.96	50,200	0	5.1
13/10/2017	30.99	45,810	30.83	31.15	29.88	34,600	0	0
12/10/2017	30.83	83,581	29.72	31.47	29.72	536,000	0	52.0
11/10/2017	29.72	217,529	29.24	29.72	29.08	191,200	1,000	17.7
10/10/2017	29.24	6,950	28.86	29.24	28.70	5,200	200	0
09/10/2017	28.86	2,020	28.95	28.95	28.70	0	0	0
06/10/2017	28.95	7,740	29.02	29.08	28.70	500	0	0.0
05/10/2017	29.02	11,070	29.53	29.53	29.02	2,700	0	0.2
04/10/2017	29.53	10,140	29.69	29.69	29.53	800	0	0.1
03/10/2017	29.69	11,700	29.72	29.72	29.56	800	0	0.1
02/10/2017	29.72	44,370	28.92	31.78	28.86	17,700	0	1.6
29/09/2017	28.92	22,601	28.86	28.92	28.76	17,600	0	1.6
28/09/2017	28.86	80,570	28.80	28.86	28.76	75,700	0	6.9
27/09/2017	28.80	740	28.76	28.80	28.76	100	0	0.0
26/09/2017	28.76	50,000	28.92	28.95	28.76	39,300	0	3.6
25/09/2017	28.92	59,930	28.80	29.27	28.80	31,900	0	2.9
22/09/2017	28.80	15,670	28.80	28.80	28.80	15,500	0	1.4
21/09/2017	28.80	20,520	28.83	28.83	28.76	18,400	0	1.7
20/09/2017	28.83	31,160	28.80	28.83	28.76	26,900	0	2.4
19/09/2017	28.80	11,610	28.92	28.92	28.76	8,000	0	0.7
18/09/2017	28.92	37,500	28.67	28.99	28.70	30,800	0	2.8
15/09/2017	28.67	28,630	28.61	28.76	27.97	24,500	0	2.2
14/09/2017	28.61	16,100	28.70	28.76	28.29	9,500	0	0.9
13/09/2017	28.70	14,270	28.57	28.92	28.61	7,100	0	0.6
12/09/2017	28.57	11,500	28.29	28.61	28.54	11,500	0	1.0
11/09/2017	28.29	21,900	28.29	28.61	28.29	14,300	0	0
08/09/2017	28.29	9,370	28.45	28.45	28.29	5,000	0	0.4
07/09/2017	28.45	3,700	28.38	28.45	28.38	2,100	0	0.2
06/09/2017	28.38	1,050	28.57	28.57	28.38	0	0	0
05/09/2017	28.57	4,000	28.26	28.61	28.54	0	0	0
01/09/2017	28.26	6,400	28.61	28.61	28.19	0	0	0
31/08/2017	28.61	19,910	28.54	28.64	28.57	14,900	0	1.3
30/08/2017	28.54	18,200	28.76	28.80	28.54	13,000	0	1.2
29/08/2017	28.76	32,020	28.95	28.95	28.67	18,600	0	1.7

Page:
<<
20
21
22

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	3.60	7.03%	7,730,400	545,700	29.8	51.20 57.10 53.80
2 tháng (2025-11-28)	2.49	4.75%	13,330,100	-66,000	-4.0	51.20 57.10 53.80
3 tháng (2025-10-29)	2.10	3.99%	20,764,000	-2,769,800	-154.0	51.20 57.10 53.80
6 tháng (2025-07-31)	-3.58	-6.14%	41,825,800	-4,921,400	-283.3	51.20 59.57 53.80
12 tháng (2025-02-03)	-17.25	-23.94%	93,915,600	-10,947,711	-675.4	47.73 73.78 53.80
24 tháng (2024-02-07)	-6.35	-10.39%	143,072,400	-17,314,043	-1,185.0	47.73 80.64 53.80
36 tháng (2023-02-13)	-2.64	-4.60%	152,507,800	-18,729,239	-1,274.6	47.73 80.64 53.80
60 tháng (2021-02-22)	4.45	8.85%	163,390,100	-16,818,679	-1,085.8	47.73 80.64 53.80

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH