Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/04/2024	6.70	550,224	6.80	6.80	6.50	0	0	0
24/04/2024	6.60	1,837,865	6.60	6.80	6.50	500	0	0.0
23/04/2024	6.60	1,067,668	6.80	6.80	6.50	0	0	0
22/04/2024	6.80	1,147,846	6.40	6.80	6.40	0	1,000	-0.0
19/04/2024	6.30	2,004,618	6.70	6.70	6.20	0	0	0
17/04/2024	6.60	758,595	6.80	6.90	6.60	0	0	0
16/04/2024	6.90	2,346,879	7	7	6.60	0	0	0
15/04/2024	6.90	3,139,891	7.50	7.50	6.70	5,000	0	0.0
12/04/2024	7.50	749,033	7.40	7.50	7.30	5,000	31,000	-0.2
11/04/2024	7.40	858,343	7.30	7.40	7.20	0	0	0
10/04/2024	7.30	924,879	7.40	7.60	7.30	0	0	0
09/04/2024	7.50	1,486,979	7.40	7.50	7.20	5,000	0	0.0
08/04/2024	7.40	1,501,103	7.40	7.50	7.30	1,600	0	0.0
05/04/2024	7.40	2,391,245	7.60	7.60	7.40	10,000	11,600	-0.0
04/04/2024	7.70	1,369,524	7.70	7.80	7.60	0	0	0
03/04/2024	7.80	1,554,071	7.80	7.90	7.70	0	183,100	-1.4
02/04/2024	7.80	2,603,027	7.80	7.90	7.60	0	0	0
01/04/2024	7.90	1,829,418	8	8	7.70	0	100	-0.0
29/03/2024	8	1,394,937	8.10	8.10	7.90	0	0	0
28/03/2024	8.10	4,259,849	7.90	8.20	7.80	0	0	0
27/03/2024	7.90	1,770,016	7.90	8	7.80	0	0	0
26/03/2024	7.90	1,663,611	7.90	7.90	7.70	30,000	0	0.2
25/03/2024	7.90	2,611,357	7.80	8	7.70	5,000	0	0.0
22/03/2024	7.80	3,078,351	7.90	8	7.70	0	0	0
21/03/2024	7.90	2,579,970	7.80	8	7.80	20,000	500	0.2
20/03/2024	7.80	1,385,065	7.70	7.80	7.60	0	3,300	-0.0
19/03/2024	7.70	2,081,278	7.90	8	7.60	0	0	0
18/03/2024	7.70	4,676,021	7.90	8	7.40	187,200	0	1.5
15/03/2024	8	2,545,549	8	8	7.80	0	0	0
14/03/2024	8	4,013,857	8.10	8.20	7.90	0	55,200	-0.4
13/03/2024	8.10	3,469,462	7.80	8.10	7.60	0	0	0
12/03/2024	7.80	2,780,574	7.70	7.90	7.60	0	0	0
11/03/2024	7.70	3,270,500	8	8.10	7.70	1,000	0	0.0
08/03/2024	8	4,169,502	8.10	8.30	7.90	2,000	0	0.0
07/03/2024	8.10	7,945,010	7.70	8.30	7.60	55,800	15,000	0.3
06/03/2024	7.70	2,703,196	7.80	7.90	7.50	100	0	0.0
05/03/2024	7.80	2,512,994	7.80	7.90	7.60	0	0	0
04/03/2024	7.80	4,239,693	7.60	8	7.60	17,000	15,100	0.0
01/03/2024	7.60	5,034,808	7.40	7.60	7.40	0	0	0
29/02/2024	7.30	2,667,641	7.30	7.60	7.30	0	0	0
28/02/2024	7.30	1,717,001	7.50	7.50	7.30	0	0	0
27/02/2024	7.40	3,193,433	7.30	7.60	7.30	15,200	15,000	-0.0
26/02/2024	7.40	2,035,411	7.30	7.40	7.10	0	0	0
23/02/2024	7.30	2,205,013	7.40	7.40	7.20	0	0	0
22/02/2024	7.40	2,142,346	7.40	7.50	7.30	0	100,000	-0.7
21/02/2024	7.40	1,006,383	7.40	7.50	7.30	0	0	0
20/02/2024	7.50	3,996,100	7.40	7.60	7.30	200	100	0.0
19/02/2024	7.40	1,146,048	7.30	7.40	7.20	0	0	0
16/02/2024	7.40	1,636,573	7.30	7.40	7.20	0	0	0
15/02/2024	7.30	515,888	7.20	7.30	7.10	100,000	0	0.7
07/02/2024	7.30	806,656	7.20	7.30	7.10	0	0	0
06/02/2024	7.20	884,232	7.20	7.30	7.10	0	0	0
05/02/2024	7.30	837,791	7.30	7.30	7.20	0	2,000	-0.0
02/02/2024	7.30	2,131,183	7.20	7.40	7.10	0	0	0
01/02/2024	7.30	844,988	7.20	7.30	7.10	0	0	0
31/01/2024	7.20	1,252,845	7.30	7.40	7.10	0	0	0
30/01/2024	7.30	474,850	7.20	7.30	7.10	0	0	0
29/01/2024	7.20	920,831	7.20	7.30	7.10	0	0	0
26/01/2024	7.30	687,435	7.30	7.30	7.20	0	0	0
25/01/2024	7.30	645,156	7.30	7.30	7.20	0	0	0
24/01/2024	7.30	998,678	7.20	7.40	7.20	0	0	0
23/01/2024	7.30	1,014,206	7.30	7.40	7.20	11,000	0	0.1
22/01/2024	7.40	975,812	7.30	7.40	7.20	0	1,900	-0.0
19/01/2024	7.40	942,265	7.40	7.40	7.20	0	0	0
18/01/2024	7.40	739,617	7.40	7.50	7.30	0	0	0
17/01/2024	7.40	1,776,776	7.30	7.60	7.30	1,000	0	0.0
16/01/2024	7.40	1,116,014	7.20	7.40	7.10	0	0	0
15/01/2024	7.20	1,161,525	7.30	7.40	7.10	0	0	0
12/01/2024	7.40	1,794,505	7.50	7.50	7.20	0	0	0
11/01/2024	7.50	1,806,712	7.40	7.60	7.30	4,000	0	0.0
10/01/2024	7.30	1,086,771	7.50	7.50	7.30	0	4,300	-0.0
09/01/2024	7.50	1,397,154	7.60	7.60	7.40	0	0	0
08/01/2024	7.60	2,187,752	7.50	7.60	7.40	4,000	0	0.0
05/01/2024	7.50	873,911	7.40	7.50	7.30	0	0	0
04/01/2024	7.40	2,058,717	7.30	7.50	7.30	0	200	-0.0
03/01/2024	7.40	914,441	7.40	7.40	7.20	0	0	0
02/01/2024	7.40	1,323,199	7.40	7.50	7.30	0	0	0
29/12/2023	7.40	901,700	7.40	7.40	7.20	27,500	0	0.2
28/12/2023	7.40	859,800	7.30	7.40	7.20	0	0	0
27/12/2023	7.30	1,851,300	7.30	7.40	7.20	0	0	0
26/12/2023	7.30	658,300	7.30	7.30	7.20	0	0	0
25/12/2023	7.30	828,100	7.20	7.30	7.10	0	0	0
22/12/2023	7.20	1,067,000	7.30	7.30	7.20	0	0	0
21/12/2023	7.30	406,000	7.30	7.30	7.10	0	0	0
20/12/2023	7.30	718,000	7.30	7.30	7.20	0	0	0
19/12/2023	7.30	944,100	7.10	7.30	7	0	0	0
18/12/2023	7.10	867,400	7.20	7.30	7	0	0	0
15/12/2023	7.20	1,178,700	7.30	7.30	7.10	100	0	0.0
14/12/2023	7.30	1,344,200	7.20	7.40	7.20	0	0	0
13/12/2023	7.20	1,517,900	7.30	7.40	7.20	0	0	0
12/12/2023	7.30	627,200	7.40	7.40	7.30	100	0	0.0
11/12/2023	7.40	1,331,700	7.40	7.40	7.20	0	0	0
08/12/2023	7.40	1,266,200	7.50	7.60	7.30	0	0	0
07/12/2023	7.50	4,746,200	7.80	7.80	7.20	0	0	0
06/12/2023	7.80	2,604,800	7.60	7.80	7.50	1,000	0	0.0
05/12/2023	7.60	1,951,000	7.70	7.80	7.50	2,000	0	0.0
04/12/2023	7.70	5,861,200	7.30	7.80	7.30	0	0	0
01/12/2023	7.30	1,051,600	7.30	7.30	7.10	0	0	0
30/11/2023	7.30	2,554,800	7.30	7.30	7.10	0	0	0
29/11/2023	7.30	1,286,900	7.20	7.30	7.10	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.30	-5.56%	13,605,500	-11,700	0	5.10 5.50 5.20
2 tháng (2026-03-02)	-0.70	-12.07%	31,872,900	-46,400	-0.2	5 5.90 5.20
3 tháng (2026-01-29)	-0.80	-13.56%	41,756,600	-68,400	-0.3	5 6 5.20
6 tháng (2025-10-31)	-0.50	-8.93%	114,806,300	474,100	2.9	5 6.90 5.20
12 tháng (2025-05-05)	0.50	10.87%	416,111,400	595,900	4.4	4.40 7.60 5.20
24 tháng (2024-05-09)	-1.50	-22.73%	625,044,063	501,738	3.8	3.50 7.60 5.20
36 tháng (2023-05-15)	-1.90	-27.14%	1,301,359,870	615,138	4.7	3.50 10 5.20
60 tháng (2021-05-25)	-3.30	-39.29%	2,780,593,574	831,191	7.6	2.80 21.10 5.20

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

THỐNG KÊ GIAO DỊCH