Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	53.80	520,400	54.80	54.80	53.20	19,030	288,800	-14.5
26/01/2026	54.80	415,600	56	57	54.20	104,900	54,800	2.8
23/01/2026	56	292,100	57.20	57.20	56	68,800	90,000	-1.2
22/01/2026	57.10	879,200	56	57.90	56	305,300	31,100	15.7
21/01/2026	55.50	346,400	56	56	55	49,100	76,600	-1.5
20/01/2026	56.20	717,400	54.50	57.20	54.50	157,700	17,200	7.8
19/01/2026	54.20	569,100	55.40	56.30	54.20	123,500	344,700	-12.2
16/01/2026	55.30	600,800	55.40	55.70	55.10	271,800	216,400	3.1
15/01/2026	55.30	525,000	56	56.10	54.20	117,000	138,700	-1.2
14/01/2026	55.10	754,300	53	55.90	53	119,400	127,400	-0.5
13/01/2026	53.10	316,000	54	54	52.90	23,100	36,000	-0.7
12/01/2026	53.80	374,000	53.80	54.30	53.30	84,600	44,200	2.2
09/01/2026	53.40	252,300	53.50	54.50	53	31,900	600	1.7
08/01/2026	53.50	636,100	52.50	54.60	52.50	133,900	600	7.1
07/01/2026	51.80	220,900	51.20	51.90	51.20	76,700	2,100	3.9
06/01/2026	51.30	148,000	51.60	51.60	51.20	18,500	0	0.9
05/01/2026	51.40	150,500	51.70	51.80	51.40	34,400	9,500	1.3
31/12/2025	51.40	130,700	51.90	51.90	51.30	5,500	1,200	0.2
30/12/2025	51.40	184,300	51.20	52	51	56,700	39,700	0.9
29/12/2025	51.20	217,700	51.80	51.80	51.20	5,400	11,700	-0.3
26/12/2025	51.60	214,300	52	52	51.50	58,500	700	3.0
25/12/2025	51.80	102,400	51.90	52	51.80	20,200	300	1.0
24/12/2025	51.90	155,700	51.80	51.90	51.60	15,200	15,600	-0.0
23/12/2025	51.80	182,600	52.30	52.30	51.70	34,200	700	1.7
22/12/2025	52	254,700	52.30	52.50	51.70	27,800	2,400	1.3
19/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
19/12/2025	52.20	192,100	53.50	53.50	52.10	58,100	45,700	0.7
18/12/2025	52.60	316,000	52.31	52.79	52.22	24,200	34,800	-0.6
17/12/2025	52.12	334,700	52.79	52.89	52.12	24,000	79,400	-3.0
16/12/2025	52.79	318,600	52.89	52.89	52.12	49,400	35,400	0.8
15/12/2025	52.41	251,900	51.55	52.79	51.55	2,100	57,800	-3.0
12/12/2025	51.55	438,700	52.79	52.79	51.55	11,800	320,100	-16.8
11/12/2025	52.41	363,000	53.17	53.17	52.31	18,900	207,100	-10.4
10/12/2025	52.89	312,800	52.60	53.17	52.60	46,200	2,100	2.4
09/12/2025	52.12	285,400	52.98	52.98	51.65	2,300	19,200	-0.9
08/12/2025	52.41	172,600	53.08	53.08	52.12	11,600	25,600	-0.8
05/12/2025	52.41	458,200	52.60	53.65	52.41	37,800	9,600	1.6
04/12/2025	52.31	221,500	52.03	52.50	52.03	24,000	5,800	1.0
03/12/2025	52.12	166,900	51.74	52.22	51.55	12,100	13,600	-0.1
02/12/2025	51.55	316,700	51.74	51.84	51.17	1,700	26,800	-1.4
01/12/2025	51.74	303,600	52.22	52.50	51.65	7,300	69,200	-3.4
28/11/2025	52.31	237,300	52.50	52.70	52.31	5,800	133,000	-7.0
27/11/2025	52.50	337,400	52.60	52.70	52.31	24,900	203,400	-9.8
26/11/2025	52.41	145,400	52.31	52.50	52.22	0	29,400	-1.6
25/11/2025	52.31	188,700	52.41	52.60	52.12	200	35,000	-1.9
24/11/2025	52.41	201,200	52.79	52.98	52.22	6,300	67,700	-3.4
21/11/2025	52.50	404,500	53.27	53.27	52.12	4,800	121,600	-6.4
20/11/2025	53.27	376,400	53.84	53.84	52.79	4,800	246,600	-13.5
19/11/2025	53.84	489,900	53.94	55.18	53.27	12,400	260,900	-14.1
18/11/2025	53.65	865,900	52.98	54.03	52.89	26,800	258,900	-13.0
17/11/2025	52.79	390,100	52.41	53.27	52.41	70,800	210,700	-7.7
14/11/2025	52.50	256,200	52.50	52.60	52.22	11,800	50,500	-2.1
13/11/2025	52.50	519,800	52.50	53.17	52.31	65,900	202,500	-7.5
12/11/2025	52.50	264,800	52.50	52.50	52.22	42,000	17,800	1.3
11/11/2025	52.22	110,900	52.22	52.31	51.93	7,700	17,400	-0.5
10/11/2025	52.12	122,300	52.41	52.50	52.12	3,500	13,900	-0.6
07/11/2025	52.12	267,000	52.79	52.89	52.12	2,500	66,300	-3.5
06/11/2025	52.50	313,200	52.60	53.17	52.31	35,800	176,100	-7.7
05/11/2025	52.41	239,600	53.36	53.36	52.41	8,900	144,500	-7.5
04/11/2025	52.98	555,800	53.36	53.36	51.74	49,600	382,300	-18.3
03/11/2025	53.36	259,700	53.84	54.32	53.27	100	101,700	-5.7
31/10/2025	53.84	389,600	53.17	54.32	53.08	34,600	138,300	-5.8
30/10/2025	52.98	361,900	52.89	53.75	52.60	30,300	262,700	-12.9
29/10/2025	52.70	373,600	52.70	53.36	52.60	60,000	199,300	-7.7
28/10/2025	52.50	193,300	52.79	53.46	52.31	5,900	118,700	-6.2
27/10/2025	52.60	504,900	53.17	53.84	52.41	52,200	286,800	-13.0
24/10/2025	52.89	184,300	53.46	53.46	52.79	6,900	117,600	-6.2
23/10/2025	53.27	213,500	53.46	53.55	53.27	7,100	100,600	-5.2
22/10/2025	53.27	205,500	53.46	53.94	52.89	8,000	85,200	-4.3
21/10/2025	53.36	272,200	51.84	53.46	51.84	23,300	51,900	-1.6
20/10/2025	51.55	346,500	52.98	53.65	49.64	49,200	118,200	-3.9
17/10/2025	52.79	220,400	52.79	53.46	52.79	17,700	13,100	0.3
16/10/2025	53.17	263,600	53.75	53.75	53.17	3,000	95,600	-5.2
15/10/2025	53.75	265,600	54.41	54.60	53.75	5,200	37,000	-1.8
14/10/2025	54.41	328,500	55.08	55.27	54.41	4,700	65,300	-3.5
13/10/2025	54.99	212,000	54.51	55.37	54.51	23,700	10,000	0.8
10/10/2025	54.89	536,000	55.75	55.75	54.51	9,800	58,800	-2.8
09/10/2025	55.46	1,179,800	57.18	57.18	55.37	0	0	0
08/10/2025	57.37	300,400	57.56	58.04	57.28	13,900	3,900	0.6
07/10/2025	57.56	150,800	58.42	58.42	57.56	4,200	1,600	0.2
06/10/2025	58.23	156,400	57.56	58.33	57.56	10,700	15,500	-0.3
03/10/2025	57.56	152,100	58.04	58.23	57.37	3,000	30,900	-1.7
02/10/2025	58.23	207,800	59.09	59.19	58.23	1,400	17,700	-1.0
01/10/2025	58.90	285,400	59.19	59.47	58.80	3,700	139,900	-8.4
30/09/2025	59.19	735,400	58.23	59.28	58.23	135,700	2,800	8.2
29/09/2025	57.85	199,700	56.90	58.71	56.70	21,800	1,000	1.2
26/09/2025	56.99	64,900	57.37	57.37	56.99	3,900	2,400	0.1
25/09/2025	56.99	125,900	56.99	57.28	56.99	4,100	53,300	-2.9
24/09/2025	56.99	167,600	57.09	57.09	56.51	4,400	1,000	0.2
23/09/2025	56.80	101,700	56.80	57.18	56.61	600	18,500	-1.1
22/09/2025	56.70	247,700	58.04	58.04	56.70	9,200	70,400	-3.7
19/09/2025	57.75	144,500	58.04	58.23	57.75	4,100	32,600	-1.7
18/09/2025	58.04	154,400	58.61	58.61	57.95	10,000	22,900	-0.8
17/09/2025	58.61	326,600	58.61	59.00	58.23	25,300	10,800	0.9
16/09/2025	58.61	326,100	58.14	58.80	57.85	51,500	6,200	2.8
15/09/2025	58.14	280,200	57.47	58.42	57.47	12,300	4,100	0.5
12/09/2025	57.47	132,200	57.37	57.66	57.09	23,800	1,000	1.4
11/09/2025	57.09	224,700	57.28	57.28	56.13	4,500	18,900	-0.9
10/09/2025	56.99	211,000	57.37	57.37	56.80	37,300	4,900	1.9
09/09/2025	57.09	232,000	57.28	57.28	56.90	33,100	24,000	0.5
08/09/2025	57.28	307,000	57.47	57.75	57.28	37,900	6,200	1.9

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 (2025-12-29)	3.60	7.03%	7,730,400	545,700	29.8	51.20 57.10 53.80
2 tháng (2025-11-28)	2.49	4.75%	13,330,100	-66,000	-4.0	51.20 57.10 53.80
3 tháng (2025-10-29)	2.10	3.99%	20,764,000	-2,769,800	-154.0	51.20 57.10 53.80
6 tháng (2025-07-31)	-3.58	-6.14%	41,825,800	-4,921,400	-283.3	51.20 59.57 53.80
12 tháng (2025-02-03)	-17.25	-23.94%	93,915,600	-10,947,711	-675.4	47.73 73.78 53.80
24 tháng (2024-02-07)	-6.35	-10.39%	143,072,400	-17,314,043	-1,185.0	47.73 80.64 53.80
36 tháng (2023-02-13)	-2.64	-4.60%	152,507,800	-18,729,239	-1,274.6	47.73 80.64 53.80
60 tháng (2021-02-22)	4.45	8.85%	163,390,100	-16,818,679	-1,085.8	47.73 80.64 53.80

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH