Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	20	40,600	20.50	20.50	19.85	1,500	1,100	0.0
26/01/2026	21.30	28,000	21.40	21.40	20.80	800	5,100	-0.1
23/01/2026	21.30	8,300	21.55	21.55	21.25	100	0	0.0
22/01/2026	21.95	1,100	21.35	21.95	21.35	0	0	0
21/01/2026	21.35	5,600	21.35	21.35	21.20	0	2,000	-0.0
20/01/2026	21.35	13,800	21.05	21.70	21.05	300	9,600	-0.2
19/01/2026	21.70	4,400	21	22	21	0	4,100	-0.1
16/01/2026	21.70	21,900	21.70	22.20	21.60	300	15,500	-0.3
15/01/2026	21.70	8,200	21.70	21.70	21.60	1,300	4,000	-0.1
14/01/2026	21.80	18,800	22.20	22.20	21.80	1,500	3,000	-0.0
13/01/2026	22.20	7,400	21.80	22.20	21.70	0	2,000	-0.0
12/01/2026	22	9,300	22.10	22.45	22	600	0	0.0
09/01/2026	22.10	11,800	22.05	23.10	22	4,900	0	0.1
08/01/2026	22.40	2,300	22.20	22.40	22	1,600	0	0.0
07/01/2026	22.20	2,300	21.80	22.30	21.65	0	0	0
06/01/2026	21.80	2,600	21.90	21.90	21.75	0	0	0
05/01/2026	22	4,100	22.45	22.50	22	0	0	0
31/12/2025	22.45	7,000	22.25	22.45	22.05	0	0	0
30/12/2025	22.50	8,900	22.50	22.50	22.15	600	4,800	-0.1
29/12/2025	22.75	3,600	22.15	22.75	22.15	0	1,000	-0.0
26/12/2025	22.50	13,900	22.50	22.50	21.50	0	0	0
25/12/2025	22.10	18,600	22.35	22.35	22	1,500	3,200	-0.0
24/12/2025	22.35	18,800	22.30	22.80	22.30	0	0	0
23/12/2025	22.80	15,000	22.90	22.95	22.35	0	8,600	-0.2
22/12/2025	22.95	26,100	22.80	22.95	22.30	0	0	0
19/12/2025	23	12,100	23.30	24.05	22.65	200	7,400	-0.2
18/12/2025	22.50	15,200	23.30	23.30	22.20	0	6,800	-0.2
17/12/2025	22.25	12,400	22.65	23.55	22	0	6,400	-0.1
16/12/2025	22.65	19,700	23	23	22.05	0	8,800	-0.2
15/12/2025	23.55	28,100	23.65	23.65	21.95	600	200	0.0
12/12/2025	23.60	17,300	26.50	26.50	23.25	300	4,000	-0.1
11/12/2025	25	16,300	27.10	27.10	25	100	2,000	-0.0
10/12/2025	26.30	93,900	27.15	27.15	25.50	1,500	1,800	-0.0
09/12/2025	25.40	21,700	25.40	25.40	25.40	0	4,400	-0.1
08/12/2025	23.75	20,000	22.20	23.75	22.20	0	200	-0.0
05/12/2025	22.20	8,200	22.30	22.30	21.80	100	1,000	-0.0
04/12/2025	22.20	30,500	22.75	22.75	21.85	0	23,600	-0.5
03/12/2025	22.75	2,700	22.80	22.80	21.85	300	0	0.0
02/12/2025	22.80	6,200	22.90	22.90	22.70	100	0	0.0
01/12/2025	22.90	14,000	22.80	23	22.80	0	800	-0.0
28/11/2025	22.90	9,300	23	23	22.85	100	2,300	-0.1
27/11/2025	23.10	5,400	23.50	23.50	22.80	100	100	-0
26/11/2025	23.50	3,400	22.80	23.70	22.75	200	200	0.0
25/11/2025	22.90	5,100	23.75	23.75	22.90	0	0	0
24/11/2025	23.75	11,600	23.75	23.75	22.50	100	5,800	-0.1
21/11/2025	23.75	43,600	23.75	24	23.75	100	20,100	-0.5
20/11/2025	25.50	26,800	26	26	25.40	0	0	0
19/11/2025	26	3,500	27.70	27.70	26	0	0	0
18/11/2025	26.65	2,300	26.45	26.65	26.45	0	0	0
17/11/2025	27.10	15,400	27.70	27.70	26.30	0	0	0
14/11/2025	27.20	2,900	27.20	27.20	27	0	0	0
13/11/2025	27.25	14,200	27.40	27.50	26.60	10,000	1,000	0.2
12/11/2025	26.90	4,000	26	26.90	26	400	0	0.0
11/11/2025	25.30	28,000	27.20	27.25	25.30	0	100	-0.0
10/11/2025	27.20	4,100	26.80	28.50	26.80	0	300	-0.0
07/11/2025	28.75	14,400	28.10	28.75	28.10	1,000	0	0.0
06/11/2025	30	3,300	31	31	29	0	0	0
05/11/2025	30	18,200	31.95	31.95	30	2,000	200	0.1
04/11/2025	31.95	19,900	31.55	33	31.40	5,200	0	0.2
03/11/2025	31.45	14,400	29.50	31.45	29.50	1,800	100	0.1
31/10/2025	29.40	50,300	29.35	31	29.35	15,200	0	0.4
30/10/2025	31.55	16,300	33.85	33.85	31.55	0	0	0
29/10/2025	33.90	47,400	39	39	33.90	800	2,400	-0.1
28/10/2025	36.45	5,300	36.45	36.45	36.45	0	0	0
27/10/2025	34.10	5,100	34.10	34.10	34.10	0	0	0
24/10/2025	31.90	35,500	31.90	31.90	31.80	500	0	0.0
23/10/2025	29.85	28,300	29.85	29.85	29.85	0	0	0
22/10/2025	27.90	98,900	27.90	27.90	27.80	12,100	11,700	0.0
21/10/2025	26.10	29,500	26.10	26.10	26.10	0	0	0
20/10/2025	24.40	19,400	24.40	24.40	24.40	0	0	0
17/10/2025	22.85	4,000	22.85	22.85	22.85	0	0	0
16/10/2025	21.40	45,800	21.40	21.40	21.40	0	0	0
15/10/2025	20	1,200	19.10	20	19.10	0	0	0
14/10/2025	20	1,300	20.30	20.30	19.10	0	0	0
13/10/2025	20.50	0	20.50	20.50	20.50	0	0	0
10/10/2025	20.50	3,600	20.50	20.50	19.60	0	200	-0.0
09/10/2025	20.95	0	20.95	20.95	20.95	0	0	0
08/10/2025	20.95	1,100	21	21	20	0	0	0
07/10/2025	21	3,400	20	21	19.20	0	0	0
06/10/2025	20	6,300	20	20	20	100	0	0.0
03/10/2025	20	4,600	18.80	20	18.80	200	0	0.0
02/10/2025	20	0	20	20	20	0	0	0
01/10/2025	20	1,300	20	20	20	0	0	0
30/09/2025	20	5,000	20	20	19.25	0	0	0
29/09/2025	20.05	1,900	20.05	20.05	20	0	0	0
26/09/2025	20.05	3,000	20.05	20.05	20	0	0	0
25/09/2025	20.05	6,800	20.05	20.05	19.10	0	0	0
24/09/2025	20.10	4,300	20.30	20.30	20.05	300	0	0.0
23/09/2025	20.35	5,500	20.50	20.55	20.35	1,100	0	0.0
22/09/2025	20.50	2,700	21.35	21.35	20.50	100	100	-0
19/09/2025	21.35	2,100	22	22	21.35	0	0	0
18/09/2025	22	7,400	22	22.50	22	0	600	-0.0
17/09/2025	21.25	6,600	22.45	22.45	21.25	100	100	-0.0
16/09/2025	22.45	9,700	22.10	23.15	22.10	0	100	-0.0
15/09/2025	21.80	31,300	23.20	23.20	21.80	600	600	-0
12/09/2025	23.40	6,000	25.80	25.80	23.35	0	200	-0.0
11/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
11/09/2025	24.60	23,000	25.85	25.85	24.20	100	1,500	-0.0
10/09/2025	24.21	23,300	25.71	25.71	23.21	0	100	-0.0
09/09/2025	24.93	43,300	24.04	25	24.04	0	500	-0.0
08/09/2025	24.04	41,100	24.04	24.04	23.96	7,800	0	0.3

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)	-1.45	-6.37%	169,400	-39,100	-0.8	20 22.75 20
2 tháng (2025-11-28)	-1.60	-6.99%	589,400	-115,800	-2.6	20 26.30 20
3 tháng (2025-10-29)	-12.60	-37.17%	943,900	-109,200	-2.3	20 33.90 20
6 tháng (2025-07-31)	6.66	45.46%	1,716,800	-106,600	-2.1	14.64 36.45 20
12 tháng (2025-02-03)	6.19	40.99%	2,074,000	-142,700	-2.2	13.29 36.45 20
24 tháng (2024-02-07)	1.40	7.02%	2,474,300	-201,134	-3.4	13.29 36.45 20
36 tháng (2023-02-13)	-11.65	-35.35%	3,403,100	-291,210	-7.0	13.29 36.45 20
60 tháng (2021-02-22)	-3.28	-13.33%	4,122,000	-345,770	-18.4	13.29 50.05 20

CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

THỐNG KÊ GIAO DỊCH