Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/08/2017	28.95	27,500	28.99	29.24	28.89	9,500	0	0.9
25/08/2017	28.99	30,240	28.70	29.08	28.76	7,700	100	0.7
24/08/2017	28.70	17,200	28.61	28.76	28.64	10,900	0	1.0
23/08/2017	28.61	16,810	28.64	29.08	28.57	10,010	0	0.9
22/08/2017	28.64	3,200	28.48	28.70	28.51	1,000	0	0.1
21/08/2017	28.48	21,600	28.70	28.70	28.41	14,000	0	1.3
18/08/2017	28.70	8,900	28.70	28.73	28.54	5,700	0	0.5
17/08/2017	28.70	25,400	28.70	28.83	28.61	14,000	0	1.3
16/08/2017	28.70	17,600	28.29	28.92	28.70	9,600	0	0.9
15/08/2017	28.29	15,060	28.61	28.61	28.29	5,000	1,100	0.4
14/08/2017	28.61	9,410	29.15	29.15	28.61	0	0	0
11/08/2017	29.15	16,900	30.04	30.19	29.11	600	0	0.1
10/08/2017	30.04	30,410	30.07	30.35	29.88	10,700	0	1.0
09/08/2017	30.07	27,910	29.08	30.19	29.56	9,200	0	0.9
08/08/2017	29.08	53,166	28.80	30.51	28.80	18,300	0	1.7
07/08/2017	28.80	27,600	28.64	28.86	28.67	16,800	0	1.5
04/08/2017	28.64	48,960	28.57	28.76	28.57	20,000	0	1.8
03/08/2017	28.57	25,090	28.10	28.61	27.84	14,000	0	1.3
02/08/2017	28.10	18,500	27.59	28.13	27.05	11,000	0	1.0
01/08/2017	27.59	35,900	27.40	28.16	27.43	21,900	0	1.9
31/07/2017	27.40	54,530	27.17	28.61	27.40	33,500	0	2.9
28/07/2017	27.17	19,000	27.65	27.84	27.17	0	0	0
27/07/2017	27.65	18,022	28.45	28.61	27.40	5,100	0	0.4
26/07/2017	28.45	32,800	25.43	28.61	25.74	100	0	0.0
25/07/2017	25.43	60,040	28.13	28.13	24.79	18,400	0	1.5
24/07/2017	28.13	17,320	28.29	28.61	28.13	5,000	0	0.4
21/07/2017	28.29	38,810	29.24	29.56	28.29	10,900	0	1.0
20/07/2017	29.24	27,920	31.47	31.78	28.95	15,400	0	1.5
19/07/2017	31.47	37,590	33.85	33.85	30.51	26,900	0	2.7
18/07/2017	33.85	59,890	35.15	35.15	33.37	39,500	0	4.2
17/07/2017	35.15	134,340	30.58	35.15	31.78	88,900	0	9.8
14/07/2017	30.58	4,470	26.60	30.58	30.58	0	0	0
13/07/2017	26.60	100	23.14	26.60	26.60	0	0	0
12/07/2017	23.14	200	23.14	23.14	23.14	0	0	0
30/11/-0001	24.70	276,900	24.60	24.95	24.54	0	0	0

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 (2026-04-01)	-1.80	-3.31%	2,703,500	38,806	0	52.30 54.50 52.50
2 tháng (2026-03-02)	-4.50	-7.89%	9,895,900	-134,384	-31.1	51.30 57 52.50
3 tháng (2026-02-02)	-2	-3.67%	14,119,000	433,616	0.5	51.30 57.30 52.50
6 tháng (2025-11-03)	-0.86	-1.62%	34,770,000	-2,144,884	-142.4	51.20 57.30 52.50
12 tháng (2025-05-06)	-2.61	-4.73%	84,409,800	-6,123,284	-349.4	51.20 63.12 52.50
24 tháng (2024-05-13)	-21.29	-28.85%	149,710,900	-15,659,283	-1,084.3	47.73 80.64 52.50
36 tháng (2023-05-17)	0.94	1.83%	166,082,800	-18,280,485	-1,273.8	47.73 80.64 52.50
60 tháng (2021-05-27)	-2.27	-4.15%	177,320,100	-16,787,283	-1,116.8	47.73 80.64 52.50

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH