Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2025	50.07	312,800	49.80	50.34	49.80	0	0	0
09/12/2025	49.35	285,400	50.16	50.16	48.90	0	0	0
08/12/2025	49.62	172,600	50.25	50.25	49.35	0	0	0
05/12/2025	49.62	458,200	49.80	50.79	49.62	0	0	0
04/12/2025	49.53	221,500	49.26	49.71	49.26	0	0	0
03/12/2025	49.35	166,900	48.99	49.44	48.81	0	0	0
02/12/2025	48.81	316,700	48.99	49.08	48.44	0	0	0
01/12/2025	48.99	303,600	49.44	49.71	48.90	0	0	0
28/11/2025	49.53	237,300	49.71	49.89	49.53	0	0	0
27/11/2025	49.71	337,400	49.80	49.89	49.53	0	0	0
26/11/2025	49.62	145,400	49.53	49.71	49.44	0	0	0
25/11/2025	49.53	188,700	49.62	49.80	49.35	0	0	0
24/11/2025	49.62	201,200	49.98	50.16	49.44	0	0	0
21/11/2025	49.71	404,500	50.43	50.43	49.35	0	0	0
20/11/2025	50.43	376,400	50.97	50.97	49.98	0	0	0
19/11/2025	50.97	489,900	51.06	52.24	50.43	0	0	0
18/11/2025	50.79	865,900	50.16	51.16	50.07	0	0	0
17/11/2025	49.98	390,100	49.62	50.43	49.62	0	0	0
14/11/2025	49.71	256,200	49.71	49.80	49.44	0	0	0
13/11/2025	49.71	519,800	49.71	50.34	49.53	0	0	0
12/11/2025	49.71	264,800	49.71	49.71	49.44	0	0	0
11/11/2025	49.44	110,900	49.44	49.53	49.17	0	0	0
10/11/2025	49.35	122,300	49.62	49.71	49.35	0	0	0
07/11/2025	49.35	267,000	49.98	50.07	49.35	0	0	0
06/11/2025	49.71	313,200	49.80	50.34	49.53	0	0	0
05/11/2025	49.62	239,600	50.52	50.52	49.62	0	0	0
04/11/2025	50.16	555,800	50.52	50.52	48.99	0	0	0
03/11/2025	50.52	259,700	50.97	51.43	50.43	0	0	0
31/10/2025	50.97	389,600	50.34	51.43	50.25	0	0	0
30/10/2025	50.16	361,900	50.07	50.88	49.80	0	0	0
29/10/2025	49.89	373,600	49.89	50.52	49.80	0	0	0
28/10/2025	49.71	193,300	49.98	50.61	49.53	0	0	0
27/10/2025	49.80	504,900	50.34	50.97	49.62	0	0	0
24/10/2025	50.07	184,300	50.61	50.61	49.98	0	0	0
23/10/2025	50.43	213,500	50.61	50.70	50.43	0	0	0
22/10/2025	50.43	205,500	50.61	51.06	50.07	0	0	0
21/10/2025	50.52	272,200	49.08	50.61	49.08	0	0	0
20/10/2025	48.81	346,500	50.16	50.79	47.00	0	0	0
17/10/2025	49.98	220,400	49.98	50.61	49.98	0	0	0
16/10/2025	50.34	263,600	50.88	50.88	50.34	0	0	0
15/10/2025	50.88	265,600	51.52	51.70	50.88	0	0	0
14/10/2025	51.52	328,500	52.15	52.33	51.52	0	0	0
13/10/2025	52.06	212,000	51.61	52.42	51.61	0	0	0
10/10/2025	51.97	536,000	52.78	52.78	51.61	0	0	0
09/10/2025	52.51	1,179,800	54.14	54.14	52.42	0	0	0
08/10/2025	54.32	300,400	54.50	54.95	54.23	0	0	0
07/10/2025	54.50	150,800	55.31	55.31	54.50	0	0	0
06/10/2025	55.13	156,400	54.50	55.22	54.50	0	0	0
03/10/2025	54.50	152,100	54.95	55.13	54.32	0	0	0
02/10/2025	55.13	207,800	55.95	56.04	55.13	0	0	0
01/10/2025	55.76	285,400	56.04	56.31	55.67	0	0	0
30/09/2025	56.04	735,400	55.13	56.13	55.13	0	0	0
29/09/2025	54.77	199,700	53.87	55.58	53.69	0	0	0
26/09/2025	53.96	64,900	54.32	54.32	53.96	0	0	0
25/09/2025	53.96	125,900	53.96	54.23	53.96	0	0	0
24/09/2025	53.96	167,600	54.05	54.05	53.50	0	0	0
23/09/2025	53.78	101,700	53.78	54.14	53.60	0	0	0
22/09/2025	53.69	247,700	54.95	54.95	53.69	0	0	0
19/09/2025	54.68	144,500	54.95	55.13	54.68	0	0	0
18/09/2025	54.95	154,400	55.49	55.49	54.86	0	0	0
17/09/2025	55.49	326,600	55.49	55.85	55.13	0	0	0
16/09/2025	55.49	326,100	55.04	55.67	54.77	0	0	0
15/09/2025	55.04	280,200	54.41	55.31	54.41	0	0	0
12/09/2025	54.41	132,200	54.32	54.59	54.05	0	0	0
11/09/2025	54.05	224,700	54.23	54.23	53.14	0	0	0
10/09/2025	53.96	211,000	54.32	54.32	53.78	0	0	0
09/09/2025	54.05	232,000	54.23	54.23	53.87	0	0	0
08/09/2025	54.23	307,000	54.41	54.68	54.23	0	0	0
05/09/2025	54.68	307,400	54.95	55.22	54.50	0	0	0
04/09/2025	54.86	269,700	54.86	55.22	54.68	0	0	0
03/09/2025	54.86	444,100	55.58	55.58	54.68	0	0	0
02/09/2025	80	477,500	81.30	81.40	79.80	0	0	0
01/09/2025	79.20	210,600	79	80.10	79	0	0	0
29/08/2025: Cổ tức tiền mặt tỉ lệ: 30%
29/08/2025	55.76	365,700	56.85	56.85	55.49	0	0	0
28/08/2025	56.40	364,700	56.05	56.57	55.88	0	0	0
27/08/2025	55.88	338,400	55.79	55.97	55.62	0	0	0
26/08/2025	55.62	287,700	55.53	55.71	55.19	0	0	0
25/08/2025	55.53	392,200	57.17	57.17	55.45	0	0	0
22/08/2025	56.40	651,100	55.79	56.83	55.36	0	0	0
21/08/2025	55.88	438,500	55.88	55.97	55.45	0	0	0
20/08/2025	55.19	468,400	55.79	56.05	54.33	0	0	0
19/08/2025	55.45	551,700	54.76	55.62	54.41	0	0	0
18/08/2025	54.33	214,500	54.33	54.59	54.24	0	0	0
15/08/2025	54.24	411,100	54.24	54.41	54.07	0	0	0
14/08/2025	54.24	427,300	54.76	54.76	54.24	0	0	0
13/08/2025	54.59	682,000	55.28	55.28	54.24	0	0	0
12/08/2025	55.10	413,900	55.28	55.53	55.02	0	0	0
11/08/2025	55.36	415,300	55.62	55.97	55.36	0	0	0
08/08/2025	55.62	316,700	54.84	55.88	54.67	0	0	0
07/08/2025	54.84	352,600	55.19	55.19	54.76	0	0	0
06/08/2025	54.93	291,400	54.50	55.02	54.15	0	0	0
05/08/2025	54.15	610,900	55.62	55.62	54.15	0	0	0
04/08/2025	54.41	357,500	53.90	54.67	53.81	0	0	0
01/08/2025	53.81	1,030,900	55.36	55.36	53.81	0	0	0
31/07/2025	55.28	497,500	56.66	56.83	55.28	0	0	0
30/07/2025	56.40	460,500	56.05	56.66	55.53	0	0	0
29/07/2025	56.05	1,388,900	58.73	58.81	56.05	0	0	0
28/07/2025	58.98	571,700	59.16	59.50	58.64	0	0	0
25/07/2025	59.33	425,100	59.93	59.93	59.16	0	0	0
24/07/2025	59.76	883,100	58.38	59.76	58.12	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.70	1.64%	3,519,200	0	0	42.65 54.50 44.10
2 tháng (2026-07-20)	2.97	7.36%	5,734,600	0	0	40.38 55.10 44.10
3 tháng (2026-06-18)	2.97	7.36%	8,278,200	0	0	40.38 55.10 44.10
6 tháng (2026-03-20)	2.97	7.36%	15,468,200	0	0	40.38 55.10 44.10
12 tháng (2025-09-22)	4.80	12.46%	38,441,100	0	0	38.55 70.23 44.10
24 tháng (2024-09-26)	7.96	22.48%	88,202,600	0	0	35.39 81 44.10
36 tháng (2023-10-02)	-14.53	-25.11%	116,748,500	0	0	33.27 83.90 44.10
60 tháng (2021-10-12)	-7.64	-14.98%	137,075,300	1,219,483	105.4	31.69 83.90 44.10

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH