Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2025	54.56	1,271,500	54.56	54.56	53.28	89,200	483,900	-23.3
10/04/2025	51.01	49,900	51.01	51.01	51.01	0	7,625	-0.4
09/04/2025	47.73	1,075,100	47.27	50.64	47.27	179,830	223,770	-2.4
08/04/2025	50.82	641,700	50.82	53.56	50.82	87,742	62,695	1.4
04/04/2025	54.56	982,600	54.56	55.11	54.56	59,000	404,360	-20.7
03/04/2025	58.66	882,300	58.75	61.03	58.66	50,600	268,610	-14.1
02/04/2025	63.03	288,400	63.85	63.85	63.03	12,900	81,400	-4.8
01/04/2025	63.76	141,300	62.85	63.76	62.76	4,900	15,200	-0.7
31/03/2025	62.85	304,400	63.67	63.67	62.39	8,100	2,700	0.4
28/03/2025	63.76	183,100	63.67	64.40	63.58	41,300	91,200	-3.5
27/03/2025	63.67	305,300	64.31	64.40	63.49	10,550	72,200	-4.3
26/03/2025	64.21	447,200	65.49	65.49	64.21	4,000	88,600	-6.0
25/03/2025	65.31	265,100	66.22	66.22	65.31	0	0	0
24/03/2025	66.22	139,600	66.76	66.95	65.22	3,300	12,700	-0.7
21/03/2025	66.76	182,300	65.76	67.40	65.67	0	0	0
20/03/2025	65.76	269,800	65.85	66.04	65.12	23,900	131,566	-7.8
19/03/2025	65.40	175,200	66.13	66.13	65.12	1,000	31,072	-2.2
18/03/2025	65.76	218,400	65.85	66.40	65.58	2,400	63,800	-4.4
17/03/2025	66.04	277,700	66.58	67.31	65.94	300	9,600	-0.7
14/03/2025	66.58	176,900	67.31	67.77	66.58	700	5,400	-0.3
13/03/2025	67.22	183,200	67.40	67.95	67.04	1,400	42,200	-3.0
12/03/2025	67.40	233,100	67.22	67.40	66.67	1,700	3,600	-0.1
11/03/2025	67.04	302,700	67.22	67.31	66.86	600	109,380	-8.0
10/03/2025	67.77	135,100	67.77	68.04	67.40	1,500	11,400	-0.7
07/03/2025	67.86	170,300	68.04	68.31	67.68	6,800	95,634	-6.6
06/03/2025	67.86	355,300	66.76	67.86	66.76	14,200	200,400	-13.7
05/03/2025	66.86	468,100	67.77	67.77	66.76	4,700	225,700	-16.3
04/03/2025	67.58	585,400	68.86	68.86	67.58	5,500	165,080	-11.9
03/03/2025	68.50	305,100	68.68	68.68	68.31	14,200	142,200	-9.6
28/02/2025	68.59	280,400	69.04	69.04	68.31	3,200	98,100	-7.2
27/02/2025	69.22	186,700	69.95	69.95	68.86	200	87,000	-6.6
26/02/2025	69.68	215,900	70.50	70.68	69.41	0	71,158	-5.5
25/02/2025	70.13	582,600	68.31	70.32	68.31	29,300	219,200	-14.6
24/02/2025	68.68	411,000	68.59	68.86	68.31	20,100	117,300	-7.3
21/02/2025	68.59	272,700	68.86	68.95	68.40	600	133,300	-10.0
20/02/2025	68.77	477,300	69.22	69.50	68.22	300	137,000	-10.3
19/02/2025	68.95	232,700	68.77	69.59	68.77	13,900	85,800	-5.4
18/02/2025	68.50	347,500	68.95	68.95	68.13	16,200	160,300	-10.8
17/02/2025	68.50	1,133,900	70.50	70.50	68.13	10,300	170,200	-12.2
14/02/2025	70.50	407,000	71.23	71.32	70.41	4,100	159,800	-12.1
13/02/2025	70.77	248,700	70.59	71.14	70.23	4,700	92,600	-6.8
12/02/2025	70.77	276,900	70.50	71.50	70.32	4,300	10,300	-0.5
11/02/2025	70.50	291,200	70.77	71.23	70.50	1,001	57,800	-4.4
10/02/2025	70.77	946,200	72.68	72.68	70.68	7	140,550	-11.0
07/02/2025	72.87	477,500	74.05	74.14	72.68	32,098	109,600	-6.2
06/02/2025	73.41	290,200	74.60	74.60	73.32	43,000	28,300	1.2
05/02/2025	73.78	787,800	72.78	75.24	72.59	33,701	237,600	-16.5
04/02/2025	72.78	450,500	72.41	73.05	72.32	21,000	162,600	-11.3
03/02/2025	72.05	557,400	73.60	73.60	71.96	4,800	186,300	-14.5
24/01/2025	73.69	345,000	74.87	74.87	73.14	7,100	17,100	-0.8
23/01/2025	74.87	283,000	75.69	75.69	74.05	5,100	78,200	-6.0
22/01/2025	75.14	1,079,200	73.32	76.05	72.87	84,200	93,700	-0.8
21/01/2025	72.41	309,900	73.96	74.32	72.14	6,500	125,700	-9.6
20/01/2025	73.41	255,100	74.60	74.60	73.05	42,600	98,800	-4.5
17/01/2025	73.96	608,300	71.68	74.05	71.68	62,340	23,000	3.2
16/01/2025	71.41	148,400	71.96	72.32	71.23	9,200	30,779	-1.7
15/01/2025	71.59	101,300	71.05	71.68	71.05	300	21,700	-1.7
14/01/2025	71.05	77,600	71.32	71.41	70.77	0	16,400	-1.3
13/01/2025	71.32	205,000	70.13	71.50	69.68	25,900	8,700	1.3
10/01/2025	70.23	192,900	72.41	72.41	70.23	700	21,300	-1.6
09/01/2025	72.14	210,600	71.96	72.96	71.96	700	43,600	-3.4
08/01/2025	71.87	133,200	71.41	71.87	71.05	4,900	12,400	-0.6
07/01/2025	71.14	228,800	71.77	71.77	71.05	13,600	10,000	0.3
06/01/2025	71.50	338,800	72.50	72.96	70.68	18,100	10,300	0.6
03/01/2025	72.41	312,400	73.78	73.78	72.32	11,300	21,600	-0.8
02/01/2025	73.23	273,200	73.41	74.23	72.96	10,000	26,300	-1.3
31/12/2024	72.87	360,100	75.05	75.14	72.87	100	39,500	-3.2
30/12/2024	76.42	520,000	76.42	76.42	74.51	800	78,400	-6.4
27/12/2024	77.42	564,200	73.23	77.42	72.87	56,700	7,200	4.0
26/12/2024	73.14	298,300	74.60	74.96	73.14	21,400	6,350	1.2
25/12/2024	74.51	491,700	75.24	75.87	73.96	27,710	26,500	0.1
24/12/2024	74.23	1,097,100	69.95	74.23	69.95	54,500	8,800	3.6
23/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
23/12/2024	69.86	213,600	70.41	70.41	69.77	2,000	11,900	-0.8
20/12/2024	69.86	248,300	69.51	70.30	69.51	22,600	21,200	0.1
19/12/2024	69.42	385,200	70.12	70.12	69.25	800	9,500	-0.7
18/12/2024	70.30	177,800	70.91	71.00	70.12	600	23,700	-1.9
17/12/2024	70.56	256,000	71.00	71.70	70.56	24,600	29,400	-0.4
16/12/2024	70.74	240,600	70.48	70.83	70.12	28,500	400	2.3
13/12/2024	70.04	170,200	69.69	70.56	69.34	5,000	17,400	-1.0
12/12/2024	69.60	340,400	70.65	70.65	69.60	19,300	13,100	0.5
11/12/2024	70.21	298,600	70.65	71.79	70.12	15,600	10,227	0.4
10/12/2024	70.04	137,900	69.86	70.83	69.51	2,600	5,400	-0.2
09/12/2024	69.86	211,000	70.04	70.30	69.25	200	4,600	-0.4
06/12/2024	69.77	146,000	70.74	70.91	69.25	200	15,100	-1.2
05/12/2024	70.30	400,600	69.77	71.70	69.69	2,300	42,800	-3.3
04/12/2024	69.77	146,800	70.56	70.56	69.34	4,500	19,700	-1.2
03/12/2024	70.30	467,600	67.93	71.00	67.49	7,300	40,200	-2.6
02/12/2024	67.93	120,500	68.55	68.55	67.76	4,700	26,323	-1.7
29/11/2024	68.37	99,300	68.02	68.46	67.76	1,000	10,311	-0.7
28/11/2024	67.93	148,000	68.28	68.72	67.49	0	12,800	-1.0
27/11/2024	67.93	113,500	68.28	68.37	67.85	6,900	13,400	-0.5
26/11/2024	68.37	167,400	68.11	68.90	68.11	44,900	0	3.5
25/11/2024	68.20	113,100	68.28	68.37	67.67	35,500	4,200	2.4
22/11/2024	67.93	183,700	68.02	68.46	67.49	17,400	19,100	-0.1
21/11/2024	68.20	147,500	67.67	68.37	67.32	10,600	7,400	0.2
20/11/2024	67.49	563,000	66.09	67.93	64.95	97,900	217,100	-9.0
19/11/2024	65.92	205,500	67.58	68.63	65.92	7,600	8,900	-0.1
18/11/2024	67.58	254,000	66.97	68.46	66.88	79,123	3,000	5.9
15/11/2024	66.79	661,700	70.04	70.04	66.62	39,000	152,100	-8.7
14/11/2024	70.12	322,800	70.04	71.00	69.77	81,900	51,800	2.4

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 (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