Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	80.50	2,900	80	80.50	78.40	0	0	0
26/01/2026	75.40	5,600	78	78	75.30	0	0	0
23/01/2026	78	0	78	78	78	0	0	0
22/01/2026	78	400	77.90	78	77.90	100	0	0.0
21/01/2026	81.70	1,800	76.10	81.70	73	0	0	0
20/01/2026	77.10	700	79.50	79.50	77.10	0	0	0
19/01/2026	79.50	1,700	79.90	79.90	79.50	0	1,000	-0.1
16/01/2026	79.90	2,300	80	82.80	79.90	0	0	0
15/01/2026	82.90	0	82.90	82.90	82.90	0	300	-0.0
14/01/2026	82.90	22,600	80	86	77.60	0	0	0
13/01/2026	79.70	300	79.90	79.90	77	0	0	0
12/01/2026	80	800	76.60	80.10	76.60	0	0	0
09/01/2026	84	200	79	84	79	0	0	0
08/01/2026	79	100	79	79	79	0	0	0
07/01/2026	79.20	100	79.20	79.20	79.20	500	0	0.0
06/01/2026	76.20	800	82.80	82.80	76.20	100	0	0.0
05/01/2026	76.20	400	76.20	76.20	76.20	0	0	0
31/12/2025	82	5,200	78	82	78	0	0	0
30/12/2025	81.60	600	81.60	81.60	81.60	0	0	0
29/12/2025	77.90	0	77.90	77.90	77.90	0	0	0
26/12/2025	77.90	100	77.90	77.90	77.90	0	0	0
25/12/2025	76	1,200	76	76	76	0	0	0
24/12/2025	76.10	0	76.10	76.10	76.10	0	0	0
23/12/2025	76.10	600	78.40	78.40	76.10	0	0	0
22/12/2025	76.10	900	77	77	76	0	100	-0.0
19/12/2025	76.10	1,500	77.30	79.70	76.10	0	0	0
18/12/2025	79	200	79	79	79	0	0	0
17/12/2025	79.50	1,400	77.20	80.40	77.20	100	600	-0.0
16/12/2025	77.20	400	78.50	78.50	77.20	0	0	0
15/12/2025	78.90	1,100	79.90	79.90	78	0	0	0
12/12/2025	81	500	80.60	81	80.60	0	0	0
11/12/2025	81.40	1,100	79.20	81.40	78	0	0	0
10/12/2025	80.20	1,800	78.40	80.20	78	0	0	0
09/12/2025	80.80	1,800	80.80	82	79	700	0	0.1
08/12/2025	80.80	700	81.30	81.30	79	0	0	0
05/12/2025	81.40	3,500	81.70	81.70	80	200	0	0.0
04/12/2025	84.50	1,100	84.20	84.90	83	600	0	0.1
03/12/2025	84.90	700	83	84.90	83	600	0	0.0
02/12/2025	83	600	83	83	83	600	0	0.0
01/12/2025	82.70	700	80.10	82.70	80	0	0	0
28/11/2025	82.90	1,000	82.90	82.90	82.90	0	0	0
27/11/2025	83	0	83	83	83	0	0	0
26/11/2025	83	500	82.90	83	82.90	0	0	0
25/11/2025	82.70	500	81.10	82.70	81	0	0	0
24/11/2025	83.40	100	83.40	83.40	83.40	0	0	0
21/11/2025	81.90	0	81.90	81.90	81.90	0	0	0
20/11/2025	81.90	700	86	86	81.80	0	0	0
19/11/2025	80.10	300	80	80.10	80	0	0	0
18/11/2025	80	6,400	80	83.90	80	0	0	0
17/11/2025	80	7,300	79.10	80	79.10	6,700	300	0.5
14/11/2025	79.10	700	79.10	79.10	79.10	500	0	0.0
13/11/2025	79.10	6,400	79.60	79.70	79.10	1,500	4,700	-0.3
12/11/2025	79.60	6,900	87	87	79.10	0	4,400	-0.4
11/11/2025	86	79,900	86	91.90	85	15,400	2,200	1.1
10/11/2025	92	600	92	92	92	0	0	0
07/11/2025	91.90	100	91.90	91.90	91.90	0	0	0
06/11/2025	89.40	2,700	90	90	89.40	2,000	0	0.2
05/11/2025	90.50	4,400	91	91	90	1,600	0	0.1
04/11/2025	91	9,300	90.70	94.50	90.50	5,500	0	0.5
03/11/2025	95	0	95	95	95	0	0	0
31/10/2025	95	0	95	95	95	0	0	0
30/10/2025	95	1,500	97	97	93	800	0	0.1
29/10/2025	95.90	700	99.80	99.80	94	0	0	0
28/10/2025	94.20	2,400	94	94.20	93.50	100	0	0.0
27/10/2025	93.90	300	92.60	93.90	92.60	0	0	0
24/10/2025	92.60	11,300	92	94	90.20	0	0	0
23/10/2025	90.10	2,600	95.80	95.80	90	2,000	200	0.2
22/10/2025	93.80	1,200	95	95	93	0	0	0
21/10/2025	92.30	6,600	92.30	92.60	92.30	4,500	200	0.4
20/10/2025	102.50	600	113.80	113.80	102.50	0	0	0
17/10/2025	113.80	0	113.80	113.80	113.80	0	0	0
16/10/2025	113.80	1,600	103.60	113.80	103.60	0	0	0
15/10/2025	103.60	1,200	101	103.60	98	0	0	0
14/10/2025	102	700	103	103	102	0	0	0
13/10/2025	104.50	300	104.40	104.50	104.40	0	0	0
10/10/2025	104.50	300	102.80	104.50	102.80	0	0	0
09/10/2025	104	0	104	104	104	0	0	0
08/10/2025	104	0	104	104	104	0	0	0
07/10/2025	104	3,000	104	104	104	400	0	0.0
06/10/2025	104	0	104	104	104	0	0	0
03/10/2025	104	0	104	104	104	0	0	0
02/10/2025	104	9,500	106.40	106.40	104	9,000	0	1.0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2025	106.90	5,900	104.50	106.90	104.50	0	0	0
30/09/2025	107.40	4,500	103.54	107.40	103.54	0	0	0
29/09/2025	106.81	100	106.81	106.81	106.81	0	0	0
26/09/2025	103.54	3,300	103.04	107.00	103.04	0	0	0
25/09/2025	103.04	0	103.04	103.04	103.04	0	0	0
24/09/2025	103.04	2,700	104.13	104.13	103.04	0	0	0
23/09/2025	105.81	0	105.81	105.81	105.81	0	0	0
22/09/2025	105.81	200	108.79	108.79	105.81	0	0	0
19/09/2025	106.71	4,300	110.77	110.77	104.43	2,700	300	0.3
18/09/2025	104.03	1,000	104.03	104.03	104.03	1,000	0	0.1
17/09/2025	104.03	5,500	105.52	105.52	104.03	1,500	0	0.2
16/09/2025	105.52	1,100	105.91	105.91	105.52	0	0	0
15/09/2025	107.00	2,400	105.62	109.28	105.62	0	0	0
12/09/2025	105.42	1,800	106.81	106.81	105.32	100	0	0.0
11/09/2025	105.32	800	105.32	107.70	105.32	0	0	0
10/09/2025	105.22	0	105.22	105.22	105.22	0	0	0
09/09/2025	105.22	1,000	105.22	105.22	105.22	900	0	0.1
08/09/2025	105.12	10,300	111.76	111.76	105.12	1,600	0	0.2

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)	-2.50	-3.21%	43,600	-600	-0.1	75.40 84 80.50
2 tháng (2025-11-28)	-7.50	-9.05%	64,500	1,500	0.1	75.40 84.90 80.50
3 tháng (2025-10-29)	-20.50	-21.38%	193,500	23,900	2.1	75.40 95.90 80.50
6 tháng (2025-07-31)	-25.66	-25.39%	342,800	55,400	5.3	75.40 113.80 80.50
12 tháng (2025-02-03)	-46.96	-38.38%	619,205	49,028	5.5	75.40 148.52 80.50
24 tháng (2024-02-07)	10.67	16.49%	1,586,261	60,929	6.8	58.44 148.52 80.50
36 tháng (2023-02-13)	5.65	8.10%	1,609,704	61,931	6.9	50.09 148.52 80.50
60 tháng (2021-02-22)	-10.68	-12.41%	1,981,388	60,254	6.8	49.12 148.52 80.50

CTCP Xuất nhập khẩu Sa Giang (sgc)

THỐNG KÊ GIAO DỊCH