Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/12/2024	4.50	86,355	4.50	4.50	4.40	0	0	0
16/12/2024	4.50	157,599	4.40	4.60	4.40	0	0	0
13/12/2024	4.40	283,406	4.60	4.60	4.40	0	0	0
12/12/2024	4.60	498,032	4.50	4.60	4.40	0	27,900	-0.1
11/12/2024	4.50	464,101	4.50	4.60	4.40	0	0	0
10/12/2024	4.50	690,468	4.60	4.60	4.50	0	0	0
09/12/2024	4.60	466,705	4.60	4.70	4.50	0	0	0
06/12/2024	4.60	367,391	4.60	4.70	4.50	0	0	0
05/12/2024	4.60	1,591,353	4.40	4.70	4.20	0	0	0
04/12/2024	4.30	439,720	4.50	4.50	4.30	0	0	0
03/12/2024	4.40	600,163	4.50	4.50	4.30	0	0	0
02/12/2024	4.50	363,430	4.60	4.60	4.40	0	13	-0.0
29/11/2024	4.60	158,136	4.60	4.60	4.50	0	0	0
28/11/2024	4.60	257,971	4.60	4.70	4.50	0	0	0
27/11/2024	4.70	83,654	4.70	4.70	4.60	0	0	0
26/11/2024	4.60	458,721	4.60	4.70	4.60	100	0	0.0
25/11/2024	4.60	221,588	4.60	4.70	4.50	0	0	0
22/11/2024	4.60	230,750	4.70	4.80	4.60	0	0	0
21/11/2024	4.70	172,122	4.70	4.80	4.60	0	0	0
20/11/2024	4.70	379,933	4.70	4.80	4.60	0	0	0
19/11/2024	4.70	170,220	4.80	4.80	4.60	0	0	0
18/11/2024	4.80	210,623	4.60	4.80	4.60	0	0	0
15/11/2024	4.80	309,213	4.80	4.80	4.60	0	0	0
14/11/2024	4.90	433,653	4.90	4.90	4.80	0	0	0
13/11/2024	4.90	81,565	4.90	4.90	4.80	0	0	0
12/11/2024	5	122,214	4.90	5	4.80	0	0	0
11/11/2024	5	389,979	5	5	4.80	0	0	0
08/11/2024	5	121,184	5	5	4.90	0	0	0
07/11/2024	5	287,006	5	5.10	4.90	0	0	0
06/11/2024	5	250,913	4.90	5	4.90	0	0	0
05/11/2024	4.90	107,606	4.90	5	4.90	300	0	0.0
04/11/2024	5	233,206	4.90	5	4.90	0	4,400	-0.0
01/11/2024	5	345,678	5	5	4.90	0	0	0
31/10/2024	5.10	230,502	5	5.10	4.90	0	0	0
30/10/2024	5.10	144,344	5	5.10	5	100	0	0.0
29/10/2024	5	335,056	5	5.10	4.90	100	0	0.0
28/10/2024	5	426,204	5	5.10	4.90	0	0	0
25/10/2024	5.10	234,629	5.10	5.10	5	0	0	0
24/10/2024	5.10	426,141	5.10	5.10	5	0	0	0
23/10/2024	5.20	220,004	5.10	5.20	5	100	0	0.0
22/10/2024	5.10	607,188	5.20	5.20	5	100	0	0.0
21/10/2024	5.20	505,142	5.30	5.30	5.10	0	0	0
18/10/2024	5.30	152,553	5.20	5.40	5.20	0	0	0
17/10/2024	5.30	365,421	5.30	5.30	5.10	100	0	0.0
16/10/2024	5.30	244,469	5.20	5.30	5.20	0	0	0
15/10/2024	5.30	334,982	5.30	5.40	5.20	100	0	0.0
14/10/2024	5.30	278,807	5.30	5.40	5.20	0	0	0
11/10/2024	5.40	194,322	5.40	5.40	5.30	0	0	0
10/10/2024	5.40	408,491	5.30	5.50	5.30	0	0	0
09/10/2024	5.40	311,326	5.40	5.40	5.30	100	0	0.0
08/10/2024	5.40	227,150	5.40	5.40	5.30	0	0	0
07/10/2024	5.50	345,169	5.30	5.50	5.30	0	0	0
04/10/2024	5.50	425,760	5.50	5.50	5.40	0	0	0
03/10/2024	5.50	1,632,163	5.50	5.60	5.40	0	0	0
02/10/2024	5.50	361,162	5.60	5.60	5.40	2,000	0	0.0
01/10/2024	5.60	1,883,344	5.40	5.60	5.30	0	0	0
30/09/2024	5.40	276,100	5.30	5.40	5.20	0	0	0
27/09/2024	5.30	380,129	5.30	5.40	5.30	0	1,000	-0.0
26/09/2024	5.40	678,916	5.30	5.40	5.20	0	0	0
25/09/2024	5.30	409,032	5.30	5.40	5.20	0	0	0
24/09/2024	5.30	223,222	5.30	5.30	5.20	0	0	0
23/09/2024	5.30	328,815	5.30	5.40	5.20	0	0	0
20/09/2024	5.40	437,361	5.40	5.50	5.30	0	0	0
19/09/2024	5.40	186,817	5.40	5.40	5.30	0	0	0
18/09/2024	5.40	482,075	5.30	5.40	5.20	0	0	0
17/09/2024	5.30	238,327	5.20	5.30	5.20	0	0	0
16/09/2024	5.20	234,301	5.30	5.40	5.20	0	0	0
13/09/2024	5.40	317,759	5.20	5.40	5.20	0	0	0
12/09/2024	5.30	112,597	5.30	5.40	5.20	0	0	0
11/09/2024	5.30	83,640	5.30	5.30	5.20	0	0	0
10/09/2024	5.30	504,217	5.40	5.50	5.20	400	0	0.0
09/09/2024	5.40	58,102	5.50	5.50	5.30	0	0	0
06/09/2024	5.50	236,520	5.40	5.50	5.30	100	0	0.0
05/09/2024	5.40	405,373	5.40	5.50	5.30	100	0	0.0
04/09/2024	5.40	400,830	5.50	5.50	5.30	0	0	0
30/08/2024	5.50	219,903	5.50	5.60	5.40	9,200	0	0.0
29/08/2024	5.50	285,556	5.60	5.60	5.50	0	0	0
28/08/2024	5.60	384,234	5.50	5.60	5.40	10,000	0	0.1
27/08/2024	5.50	356,247	5.60	5.60	5.50	0	0	0
26/08/2024	5.50	520,820	5.60	5.70	5.50	0	0	0
23/08/2024	5.60	482,489	5.60	5.70	5.50	0	0	0
22/08/2024	5.70	906,870	5.50	5.70	5.50	0	0	0
21/08/2024	5.60	510,039	5.50	5.60	5.40	0	0	0
20/08/2024	5.60	719,827	5.50	5.60	5.40	100	0	0.0
19/08/2024	5.40	579,250	5.50	5.60	5.40	0	0	0
16/08/2024	5.50	1,371,327	5.20	5.50	5.20	100	1,000	-0.0
15/08/2024	5.20	210,811	5.20	5.20	5.10	0	0	0
14/08/2024	5.30	247,115	5.20	5.30	5.10	0	0	0
13/08/2024	5.30	264,315	5.30	5.30	5.10	100	0	0.0
12/08/2024	5.30	380,969	5.30	5.40	5.20	100	0	0.0
09/08/2024	5.30	568,383	5.30	5.40	5.20	0	0	0
08/08/2024	5.20	717,455	5.20	5.30	5.10	0	0	0
07/08/2024	5.20	250,713	5.30	5.30	5.20	0	0	0
06/08/2024	5.20	571,689	5.10	5.30	5.10	0	0	0
05/08/2024	5.10	1,238,747	5.60	5.60	5	0	0	0
02/08/2024	5.60	418,389	5.50	5.60	5.40	0	0	0
01/08/2024	5.50	1,086,226	5.80	5.80	5.40	0	0	0
31/07/2024	5.80	424,288	5.90	5.90	5.80	0	0	0
30/07/2024	5.80	464,500	6	6	5.80	100	27,500	-0.2
29/07/2024	6	308,913	6	6	5.90	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-0.40	-8.33%	20,280,500	162,700	0	4.30 5.30 4.80
2 tháng (2026-06-01)	-0.20	-4.35%	28,772,200	191,600	0	4.30 5.30 4.80
3 tháng (2026-05-04)	-0.80	-15.38%	37,755,100	193,834	0	4.30 5.30 4.80
6 tháng (2026-02-02)	-1.50	-25.42%	78,457,800	124,734	-0.3	4.30 6 4.80
12 tháng (2025-08-04)	-2.20	-33.33%	297,756,800	839,034	4.8	4.30 7.60 4.80
24 tháng (2024-08-09)	-0.90	-16.98%	603,640,483	783,638	4.4	3.50 7.60 4.80
36 tháng (2023-08-15)	-4.40	-50%	1,102,912,424	792,972	4.6	3.50 10 4.80
60 tháng (2021-08-25)	-10.70	-70.86%	2,555,962,786	932,425	6.5	2.80 21.10 4.80

CTCP Chứng khoán Ngân hàng Sài Gòn Thương Tín (sbs)

THỐNG KÊ GIAO DỊCH