Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2007	21.75	815,580	21.92	21.92	21.41	0	0	0
20/11/2007	21.92	941,320	22.09	22.25	21.92	0	400	0
19/11/2007	22.09	554,530	22.09	22.25	21.92	0	0	0
16/11/2007	22.09	963,270	22.59	22.59	22.09	0	0	0
15/11/2007	22.59	2,697,970	21.75	22.76	22.09	0	0	0
14/11/2007	21.75	992,460	20.73	21.75	21.75	0	0	0
13/11/2007	20.73	1,600,700	21.58	21.58	20.73	0	0	0
12/11/2007	21.58	1,650,760	22.42	22.42	21.58	0	0	0
09/11/2007	22.42	897,770	22.76	22.76	22.25	0	0	0
08/11/2007	22.76	776,700	22.76	23.10	22.76	0	0	0
07/11/2007	22.76	983,030	22.42	22.93	22.59	0	0	0
06/11/2007	22.42	1,186,790	22.76	22.76	22.42	0	0	0
05/11/2007	22.76	1,065,790	23.10	23.10	22.59	0	0	0
02/11/2007	23.10	697,830	23.61	23.61	23.10	0	0	0
01/11/2007	23.61	1,243,420	22.93	23.78	23.44	0	0	0
31/10/2007	22.93	1,070,850	23.10	23.10	22.76	0	0	0
30/10/2007	23.10	941,550	23.27	23.27	23.10	0	0	0
29/10/2007	23.27	1,001,170	23.61	23.61	23.27	0	0	0
26/10/2007	23.61	1,072,580	23.61	23.78	23.44	0	0	0
25/10/2007	23.61	1,118,010	23.78	23.95	23.61	0	0	0
24/10/2007	23.78	1,043,610	23.61	24.12	23.44	0	0	0
23/10/2007	23.61	980,930	23.95	23.95	23.61	0	0	0
22/10/2007	23.95	1,312,020	24.46	24.46	23.95	0	0	0
19/10/2007	24.46	1,594,200	23.44	24.46	23.27	0	0	0
18/10/2007	23.44	1,735,500	24.12	24.12	23.44	0	0	0
17/10/2007	24.12	1,405,030	24.29	24.29	24.12	0	0	0
16/10/2007	24.29	1,406,560	24.63	24.63	24.29	0	0	0
15/10/2007	24.63	1,504,190	24.80	24.80	24.63	0	0	0
12/10/2007	24.80	2,106,760	24.80	24.80	24.46	0	0	0
11/10/2007	24.80	1,338,390	24.63	24.80	24.46	0	0	0
10/10/2007	24.63	1,768,320	25.14	25.14	24.63	300,000	300,000	0
09/10/2007	25.14	3,372,370	24.12	25.31	24.80	150,000	150,000	0
08/10/2007	24.12	2,305,510	23.10	24.12	23.61	0	600	0
05/10/2007	23.10	2,169,250	23.27	23.27	23.10	0	0	0
04/10/2007	23.27	2,189,340	23.44	23.44	23.27	0	0	0
03/10/2007	23.44	2,107,030	23.61	23.61	23.27	0	0	0
02/10/2007	23.61	2,651,550	23.95	23.95	23.27	0	0	0
01/10/2007	23.95	2,323,070	23.78	24.12	23.95	0	0	0
28/09/2007	23.78	3,038,330	23.27	23.78	23.44	0	0	0
27/09/2007	23.27	2,013,360	24.12	24.12	23.27	0	0	0
26/09/2007	24.12	3,515,840	23.61	24.46	23.78	0	0	0
25/09/2007	23.61	1,890,080	22.59	23.61	23.44	0	0	0
24/09/2007	22.59	2,135,470	21.58	22.59	22.09	0	0	0
21/09/2007	21.58	3,127,520	21.92	22.09	21.24	0	0	0
20/09/2007	21.92	1,638,360	20.90	21.92	21.92	0	1,930	0
19/09/2007	20.90	747,910	20.05	20.90	20.90	0	0	0
18/09/2007	20.05	1,987,730	19.20	20.05	19.54	0	0	0
17/09/2007	19.20	1,034,570	18.86	19.20	18.86	0	30,000	0
14/09/2007	18.86	553,950	18.69	18.86	18.69	0	5,100	0
13/09/2007	18.69	600,640	18.69	18.86	18.69	0	0	0
12/09/2007	18.69	616,110	18.52	18.69	18.52	0	0	0
11/09/2007	18.52	651,500	18.69	18.69	18.52	0	0	0
10/09/2007	18.69	899,330	18.69	19.03	18.69	0	14,900	0
07/09/2007	18.69	916,000	18.69	18.86	18.69	0	0	0
06/09/2007	18.69	966,110	18.52	18.86	18.52	0	0	0
05/09/2007	18.52	1,047,040	18.69	19.03	18.52	0	7,490	0
04/09/2007	18.69	827,440	18.18	18.69	18.35	0	0	0
31/08/2007	18.18	926,210	18.01	18.18	18.01	0	0	0
30/08/2007	18.01	637,760	18.01	18.18	17.84	0	0	0
29/08/2007	18.01	674,700	18.01	18.01	17.84	0	0	0
28/08/2007	18.01	445,800	18.18	18.18	18.01	0	0	0
27/08/2007	18.18	1,285,560	18.18	18.35	17.84	0	620	0
24/08/2007	18.18	1,221,980	17.33	18.18	17.67	0	5,170	0
23/08/2007	17.33	988,670	17.33	17.33	17.16	0	0	0
22/08/2007	17.33	1,220,220	17.84	17.84	17.33	0	0	0
21/08/2007	17.84	2,058,810	17.67	18.52	17.67	1,209,380	4,060	0
20/08/2007	17.67	726,980	18.18	18.18	17.50	0	0	0
17/08/2007	18.18	558,450	18.69	18.69	18.18	0	0	0
16/08/2007	18.69	523,480	19.03	19.03	18.52	0	44,000	0
15/08/2007	19.03	345,790	19.20	19.20	18.86	0	0	0
14/08/2007	19.20	244,930	19.03	19.37	19.03	20	0	0
13/08/2007	19.03	283,060	19.37	19.37	19.03	0	0	0
10/08/2007	19.37	571,880	19.54	19.88	19.20	0	0	0
09/08/2007	19.54	448,330	19.03	19.54	19.20	0	0	0
08/08/2007	19.03	421,800	19.03	19.37	19.03	0	20	0
07/08/2007	19.03	359,170	18.69	19.03	18.86	0	0	0
06/08/2007	18.69	394,900	19.03	19.20	18.69	0	0	0
03/08/2007	19.03	319,110	19.37	19.37	19.03	0	0	0
02/08/2007	19.37	670,280	19.37	19.71	19.37	0	0	0
01/08/2007	19.37	524,820	18.52	19.37	18.52	0	0	0
31/07/2007	18.52	543,710	19.37	19.37	18.52	0	0	0
30/07/2007	19.37	241,360	19.88	19.88	19.20	0	0	0
27/07/2007	19.88	304,360	19.88	19.88	19.88	0	0	0
26/07/2007	19.88	332,060	20.22	20.22	19.88	0	0	0
25/07/2007	20.22	242,310	20.39	20.39	20.22	0	0	0
24/07/2007	20.39	284,340	20.56	20.56	20.39	0	0	0
23/07/2007	20.56	465,830	20.73	20.73	20.56	260	0	0
20/07/2007	20.73	594,500	20.73	20.73	20.73	0	0	0
19/07/2007	20.73	362,620	21.07	21.07	20.73	0	0	0
18/07/2007	21.07	470,850	21.07	21.07	21.07	0	0	0
17/07/2007	21.07	710,180	20.90	21.07	20.73	0	260	0
16/07/2007	20.90	516,650	21.41	21.41	20.90	0	0	0
13/07/2007	21.41	385,910	21.41	21.41	21.07	0	0	0
12/07/2007	21.41	478,190	21.75	21.75	21.24	0	0	0
11/07/2007	21.75	719,840	21.58	21.75	21.75	0	0	0
10/07/2007	21.58	703,820	21.41	21.58	21.58	0	0	0
09/07/2007	21.41	369,540	21.07	21.41	21.07	0	0	0
06/07/2007	21.07	618,380	21.24	21.24	21.07	0	0	0
05/07/2007	21.24	737,430	21.75	21.75	21.24	0	0	0
04/07/2007	21.75	1,052,300	20.73	21.75	21.07	0	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-3.30	-6.17%	184,252,100	-37,781,600	-1,871.6	48.05 53.50 49.20
2 tháng (2025-10-06)	-9.60	-16.05%	352,305,800	-51,761,500	-2,662.2	48.05 61 49.20
3 tháng (2025-09-08)	-3.80	-7.04%	527,376,000	-80,252,600	-4,266.5	48.05 61 49.20
6 tháng (2025-06-09)	8.25	19.67%	1,313,133,400	-104,091,299	-5,422.8	41.95 61 49.20
12 tháng (2024-12-10)	16.70	49.85%	2,719,908,600	-174,910,176	-7,983.4	33.10 61 49.20
24 tháng (2023-12-18)	23.90	90.87%	6,322,272,200	-173,381,163	-7,904.2	26.30 61 49.20
36 tháng (2022-12-21)	26.65	113.16%	10,896,681,400	-266,086,509	-10,603.9	21.90 61 49.20
60 tháng (2020-12-31)	33.30	197.04%	22,231,372,130	68,006,233	-1,921.8	14.85 61 49.20

Ngân hàng TMCP Sài Gòn Thương Tín (stb)

THỐNG KÊ GIAO DỊCH