Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	54	438,700	55.30	55.30	54	11,887	320,100	-16.8
11/12/2025	54.90	363,000	55.70	55.70	54.80	18,900	207,100	-10.4
10/12/2025	55.40	312,800	55.10	55.70	55.10	46,200	2,100	2.4
09/12/2025	54.60	285,400	55.50	55.50	54.10	2,300	19,200	-0.9
08/12/2025	54.90	172,600	55.60	55.60	54.60	11,600	25,600	-0.8
05/12/2025	54.90	458,200	55.10	56.20	54.90	37,800	9,600	1.6
04/12/2025	54.80	221,500	54.50	55	54.50	24,000	5,800	1.0
03/12/2025	54.60	166,900	54.20	54.70	54	12,100	13,600	-0.1
02/12/2025	54	316,700	54.20	54.30	53.60	1,700	26,800	-1.4
01/12/2025	54.20	303,600	54.70	55	54.10	7,300	69,200	-3.4
28/11/2025	54.80	237,300	55	55.20	54.80	5,800	133,000	-7.0
27/11/2025	55	337,400	55.10	55.20	54.80	24,900	203,400	-9.8
26/11/2025	54.90	145,400	54.80	55	54.70	0	29,400	-1.6
25/11/2025	54.80	188,700	54.90	55.10	54.60	200	35,000	-1.9
24/11/2025	54.90	201,200	55.30	55.50	54.70	6,300	67,700	-3.4
21/11/2025	55	404,500	55.80	55.80	54.60	4,800	121,600	-6.4
20/11/2025	55.80	376,400	56.40	56.40	55.30	4,800	246,600	-13.5
19/11/2025	56.40	489,900	56.50	57.80	55.80	12,400	260,900	-14.1
18/11/2025	56.20	865,900	55.50	56.60	55.40	26,800	258,900	-13.0
17/11/2025	55.30	390,100	54.90	55.80	54.90	70,800	210,700	-7.7
14/11/2025	55	256,200	55	55.10	54.70	11,800	50,500	-2.1
13/11/2025	55	519,800	55	55.70	54.80	65,900	202,500	-7.5
12/11/2025	55	264,800	55	55	54.70	42,000	17,800	1.3
11/11/2025	54.70	110,900	54.70	54.80	54.40	7,700	17,400	-0.5
10/11/2025	54.60	122,300	54.90	55	54.60	3,500	13,900	-0.6
07/11/2025	54.60	267,000	55.30	55.40	54.60	2,500	66,300	-3.5
06/11/2025	55	313,200	55.10	55.70	54.80	35,800	176,100	-7.7
05/11/2025	54.90	239,600	55.90	55.90	54.90	8,900	144,500	-7.5
04/11/2025	55.50	555,800	55.90	55.90	54.20	49,600	382,300	-18.3
03/11/2025	55.90	259,700	56.40	56.90	55.80	100	101,700	-5.7
31/10/2025	56.40	389,600	55.70	56.90	55.60	34,600	138,300	-5.8
30/10/2025	55.50	361,900	55.40	56.30	55.10	30,300	262,700	-12.9
29/10/2025	55.20	373,600	55.20	55.90	55.10	60,000	199,300	-7.7
28/10/2025	55	193,300	55.30	56	54.80	5,900	118,700	-6.2
27/10/2025	55.10	504,900	55.70	56.40	54.90	52,200	286,800	-13.0
24/10/2025	55.40	184,300	56	56	55.30	6,900	117,600	-6.2
23/10/2025	55.80	213,500	56	56.10	55.80	7,100	100,600	-5.2
22/10/2025	55.80	205,500	56	56.50	55.40	8,000	85,200	-4.3
21/10/2025	55.90	272,200	54.30	56	54.30	23,300	51,900	-1.6
20/10/2025	54	346,500	55.50	56.20	52	49,200	118,200	-3.9
17/10/2025	55.30	220,400	55.30	56	55.30	17,700	13,100	0.3
16/10/2025	55.70	263,600	56.30	56.30	55.70	3,000	95,600	-5.2
15/10/2025	56.30	265,600	57	57.20	56.30	5,200	37,000	-1.8
14/10/2025	57	328,500	57.70	57.90	57	4,700	65,300	-3.5
13/10/2025	57.60	212,000	57.10	58	57.10	23,700	10,000	0.8
10/10/2025	57.50	536,000	58.40	58.40	57.10	9,800	58,800	-2.8
09/10/2025	58.10	1,179,800	59.90	59.90	58	0	0	0
08/10/2025	60.10	300,400	60.30	60.80	60	13,900	3,900	0.6
07/10/2025	60.30	150,800	61.20	61.20	60.30	4,200	1,600	0.2
06/10/2025	61	156,400	60.30	61.10	60.30	10,700	15,500	-0.3
03/10/2025	60.30	152,100	60.80	61	60.10	3,000	30,900	-1.7
02/10/2025	61	207,800	61.90	62	61	1,400	17,700	-1.0
01/10/2025	61.70	285,400	62	62.30	61.60	3,700	139,900	-8.4
30/09/2025	62	735,400	61	62.10	61	135,700	2,800	8.2
29/09/2025	60.60	199,700	59.60	61.50	59.40	21,800	1,000	1.2
26/09/2025	59.70	64,900	60.10	60.10	59.70	3,900	2,400	0.1
25/09/2025	59.70	125,900	59.70	60	59.70	4,100	53,300	-2.9
24/09/2025	59.70	167,600	59.80	59.80	59.20	4,400	1,000	0.2
23/09/2025	59.50	101,700	59.50	59.90	59.30	600	18,500	-1.1
22/09/2025	59.40	247,700	60.80	60.80	59.40	9,200	70,400	-3.7
19/09/2025	60.50	144,500	60.80	61	60.50	4,100	32,600	-1.7
18/09/2025	60.80	154,400	61.40	61.40	60.70	10,000	22,900	-0.8
17/09/2025	61.40	326,600	61.40	61.80	61	25,300	10,800	0.9
16/09/2025	61.40	326,100	60.90	61.60	60.60	51,500	6,200	2.8
15/09/2025	60.90	280,200	60.20	61.20	60.20	12,300	4,100	0.5
12/09/2025	60.20	132,200	60.10	60.40	59.80	23,800	1,000	1.4
11/09/2025	59.80	224,700	60	60	58.80	4,500	18,900	-0.9
10/09/2025	59.70	211,000	60.10	60.10	59.50	37,300	4,900	1.9
09/09/2025	59.80	232,000	60	60	59.60	33,100	24,000	0.5
08/09/2025	60	307,000	60.20	60.50	60	37,900	6,200	1.9
05/09/2025	60.50	307,400	60.80	61.10	60.30	32,300	2,100	1.8
04/09/2025	60.70	269,700	60.70	61.10	60.50	14,700	7,700	0.4
03/09/2025	60.70	444,100	61.50	61.50	60.50	12,700	14,400	-0.1
29/08/2025: Cổ tức tiền mặt tỉ lệ: 30%
29/08/2025	61.70	365,700	62.90	62.90	61.40	26,800	12,200	0.9
28/08/2025	62.40	364,700	62.02	62.59	61.83	35,000	35,900	0
27/08/2025	61.83	338,400	61.73	61.92	61.54	32,200	8,800	1.5
26/08/2025	61.54	287,700	61.45	61.64	61.06	18,900	71,100	-3.4
25/08/2025	61.45	392,200	63.26	63.26	61.35	32,400	101,700	-4.5
22/08/2025	62.40	651,100	61.73	62.88	61.25	60,600	107,800	-3.1
21/08/2025	61.83	438,500	61.83	61.92	61.35	19,200	66,000	-3.0
20/08/2025	61.06	468,400	61.73	62.02	60.11	60,400	75,500	-1.0
19/08/2025	61.35	551,700	60.59	61.54	60.21	169,300	115,500	3.4
18/08/2025	60.11	214,500	60.11	60.40	60.01	23,100	65,400	-2.7
15/08/2025	60.01	411,100	60.01	60.21	59.82	54,600	95,100	-2.5
14/08/2025	60.01	427,300	60.59	60.59	60.01	22,000	75,100	-3.4
13/08/2025	60.40	682,000	61.16	61.16	60.01	68,600	85,600	-1.1
12/08/2025	60.97	413,900	61.16	61.45	60.87	55,100	69,700	-0.9
11/08/2025	61.25	415,300	61.54	61.92	61.25	16,300	65,500	-3.2
08/08/2025	61.54	316,700	60.68	61.83	60.49	93,500	16,200	4.9
07/08/2025	60.68	352,600	61.06	61.06	60.59	38,600	123,800	-5.4
06/08/2025	60.78	291,400	60.30	60.87	59.92	97,800	81,500	1.0
05/08/2025	59.92	610,900	61.54	61.54	59.92	47,100	217,000	-10.8
04/08/2025	60.21	357,500	59.63	60.49	59.54	28,300	183,900	-9.8
01/08/2025	59.54	1,030,900	61.25	61.25	59.54	79,800	542,300	-29.1
31/07/2025	61.16	497,500	62.69	62.88	61.16	7,800	82,700	-4.8
30/07/2025	62.40	460,500	62.02	62.69	61.45	57,000	95,200	-2.5
29/07/2025	62.02	1,388,900	64.98	65.07	62.02	42,000	535,800	-33.0
28/07/2025	65.26	571,700	65.45	65.83	64.88	112,000	39,700	4.9
25/07/2025	65.64	425,100	66.31	66.31	65.45	118,500	130,500	-0.8
24/07/2025	66.12	883,100	64.59	66.12	64.31	222,400	39,500	12.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-0.10	-0.18%	7,278,300	-1,778,600	-98.6	54 56.40 54
2 tháng (2025-10-13)	-2.70	-4.69%	13,482,200	-3,941,200	-218.7	54 57.60 54
3 tháng (2025-09-15)	-6	-9.85%	19,325,600	-4,105,900	-228.4	54 62 54
6 tháng (2025-06-16)	-6.35	-10.37%	47,546,400	-5,683,900	-331.9	54 66.12 54
12 tháng (2024-12-17)	-19.02	-25.73%	93,138,500	-11,633,690	-723.3	50 81.10 54
24 tháng (2023-12-25)	-1.89	-3.33%	134,593,100	-18,023,301	-1,228.9	50 84.48 54
36 tháng (2022-12-28)	-4.70	-7.88%	143,314,900	-18,670,882	-1,264.5	50 84.48 54
60 tháng (2021-01-07)	2.16	4.10%	153,864,700	-16,753,679	-1,056.6	49.65 84.48 54

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH