Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2008	20.90	879,290	20.56	21.07	20.73	0	0	0
10/01/2008	20.56	1,589,280	20.90	20.90	20.22	0	200	0
09/01/2008	20.90	848,460	21.41	21.41	20.90	0	0	0
08/01/2008	21.41	722,490	21.24	21.75	21.41	0	0	0
07/01/2008	21.24	673,470	21.75	21.75	21.24	0	0	0
04/01/2008	21.75	462,710	21.58	21.75	21.58	0	0	0
03/01/2008	21.58	614,520	21.92	21.92	21.58	0	0	0
02/01/2008	21.92	401,990	22.25	22.25	21.92	0	0	0
28/12/2007	22.25	586,780	22.09	22.42	22.09	0	10	0
27/12/2007	22.09	712,140	22.25	22.42	22.09	0	0	0
26/12/2007	22.25	772,790	21.92	22.42	21.58	0	0	0
25/12/2007	21.92	1,520,600	22.59	22.59	21.75	0	0	0
24/12/2007	22.59	644,050	22.59	22.59	22.42	0	0	0
21/12/2007	22.59	644,670	22.42	22.59	22.42	0	0	0
20/12/2007	22.42	868,510	22.93	22.93	22.25	0	0	0
19/12/2007	22.93	1,048,910	22.25	23.27	22.42	0	0	0
18/12/2007	22.25	674,730	22.25	22.25	22.09	0	60	0
17/12/2007	22.25	798,670	22.42	22.42	22.25	0	0	0
14/12/2007	22.42	626,000	22.25	22.42	22.09	0	0	0
13/12/2007	22.25	890,940	22.59	22.59	22.25	0	0	0
12/12/2007	22.59	1,617,660	22.59	22.93	22.42	0	0	0
11/12/2007	22.59	1,096,070	22.93	22.93	22.59	0	0	0
10/12/2007	22.93	1,021,630	23.27	23.27	22.93	0	0	0
07/12/2007	23.27	1,063,270	23.10	23.44	22.93	0	0	0
06/12/2007	23.10	984,950	23.27	23.27	23.10	0	0	0
05/12/2007	23.27	1,388,110	23.78	23.78	23.27	0	0	0
04/12/2007	23.78	1,935,740	23.78	24.12	23.78	0	0	0
03/12/2007	23.78	2,122,240	23.27	23.78	23.44	0	0	0
30/11/2007	23.27	1,291,470	23.27	23.27	22.93	0	0	0
29/11/2007	23.27	1,100,770	23.10	23.44	23.10	0	0	0
28/11/2007	23.10	1,072,540	22.93	23.10	22.93	0	0	0
27/11/2007	22.93	942,330	23.44	23.44	22.93	0	0	0
26/11/2007	23.44	2,681,010	22.76	23.44	23.10	0	0	0
23/11/2007	22.76	1,312,270	22.09	22.76	22.09	0	0	0
22/11/2007	22.09	1,004,420	21.75	22.42	21.92	0	0	0
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

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 (2025-12-29)	2.10	3.51%	374,465,500	-8,244,200	-312.5	51.80 63.50 61.90
2 tháng (2025-11-28)	13.40	27.57%	546,895,100	-11,336,200	-400.5	46 63.50 61.90
3 tháng (2025-10-29)	4.80	8.39%	734,087,500	-53,051,500	-2,476.6	46 63.50 61.90
6 tháng (2025-07-31)	12.05	24.12%	1,418,689,800	-109,002,699	-5,409.2	46 63.50 61.90
12 tháng (2025-02-03)	25.55	70.10%	2,968,657,600	-168,568,087	-7,771.1	33.10 63.50 61.90
24 tháng (2024-02-07)	30.90	99.36%	6,203,172,000	-202,451,563	-8,882.5	26.80 63.50 61.90
36 tháng (2023-02-13)	37.50	153.06%	10,853,690,300	-339,260,293	-12,570.5	23.35 63.50 61.90
60 tháng (2021-02-22)	43.40	233.33%	21,804,318,900	53,409,023	-2,409.2	14.85 63.50 61.90

Ngân hàng TMCP Sài Gòn Thương Tín (stb)

THỐNG KÊ GIAO DỊCH