Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/11/2023	7.20	1,534,500	7.10	7.20	6.90	0	0	0
27/11/2023	7.10	1,306,800	7.40	7.40	7.10	0	0	0
24/11/2023	7.40	2,955,700	7.20	7.40	7	0	20,000	-0.1
23/11/2023	7.20	5,592,100	7.40	7.60	7.10	0	0	0
22/11/2023	7.40	2,413,700	7.30	7.40	7.10	20,000	1,000	0.1
21/11/2023	7.30	1,611,500	7.30	7.40	7.10	0	0	0
20/11/2023	7.30	2,178,500	7.10	7.40	6.90	0	0	0
17/11/2023	7.10	3,806,100	7.50	7.50	7	0	4,300	-0.0
16/11/2023	7.50	1,786,000	7.40	7.50	7.20	0	0	0
15/11/2023	7.40	3,113,600	7.40	7.70	7.30	5,300	0	0.0
14/11/2023	7.40	1,862,600	7.30	7.50	7.20	0	0	0
13/11/2023	7.30	2,009,800	7.20	7.40	7	0	0	0
10/11/2023	7.20	5,037,600	7.20	7.50	7	1,800	10,000	-0.1
09/11/2023	7.20	3,566,900	7.10	7.40	6.90	0	0	0
08/11/2023	7.10	5,197,600	6.50	7.10	6.40	0	20,000	-0.1
07/11/2023	6.50	1,314,400	6.70	6.70	6.40	200	0	0.0
06/11/2023	6.70	1,594,400	6.50	6.70	6.40	0	0	0
03/11/2023	6.50	1,743,800	6.60	6.70	6.30	20,000	0	0.1
02/11/2023	6.60	3,340,400	6.10	6.70	6	5,000	0	0.0
01/11/2023	6.10	2,168,200	5.80	6.20	5.70	0	0	0
31/10/2023	5.80	1,545,000	6.10	6.20	5.70	0	0	0
30/10/2023	6.10	1,434,300	6.40	6.40	5.90	0	0	0
27/10/2023	6.40	1,751,500	6.20	6.50	6	10,000	0	0.1
26/10/2023	6.20	4,379,700	7	7	6.10	0	0	0
25/10/2023	7	1,327,200	7.10	7.20	6.90	0	0	0
24/10/2023	7.10	1,049,300	7	7.10	6.90	0	0	0
23/10/2023	7	1,155,200	7.10	7.10	6.80	0	0	0
20/10/2023	7.10	2,948,200	7	7.20	6.60	1,000	100	0.0
19/10/2023	7	1,924,700	7.30	7.30	6.80	0	0	0
18/10/2023	7.30	3,801,300	7.50	7.70	6.80	0	0	0
17/10/2023	7.50	2,208,900	7.90	8	7.40	0	0	0
16/10/2023	7.90	1,634,800	8.10	8.10	7.70	0	0	0
13/10/2023	8.10	2,339,000	8.20	8.20	7.80	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 (2026-02-11)	-0.50	-8.62%	15,929,200	-34,900	-0.2	5 6 5.30
2 tháng (2026-01-12)	-1	-15.87%	37,012,600	250,700	1.5	5 6.30 5.30
3 tháng (2025-12-15)	-0.70	-11.67%	69,515,000	55,000	0.4	5 6.90 5.30
6 tháng (2025-09-15)	-1.50	-22.06%	127,556,700	537,100	3.2	5 6.90 5.30
12 tháng (2025-03-18)	0	0%	458,427,800	557,517	4.2	3.50 7.60 5.30
24 tháng (2024-03-25)	-2.60	-32.91%	650,266,135	347,438	2.5	3.50 8.10 5.30
36 tháng (2023-03-29)	-0.20	-3.64%	1,389,772,038	597,538	4.6	3.50 10 5.30
60 tháng (2021-04-08)	-3.40	-39.08%	2,813,792,738	646,091	6.3	2.80 21.10 5.30

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

THỐNG KÊ GIAO DỊCH