Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	6	4,341,800	6.10	6.40	6	237,600	6,300	1.4
11/12/2025	6	1,903,100	5.80	6	5.70	0	0	0
10/12/2025	5.80	1,329,500	5.70	5.90	5.60	1,000	6,000	-0.0
09/12/2025	5.70	1,553,400	5.50	5.70	5.40	21,100	0	0.1
08/12/2025	5.60	987,000	5.50	5.60	5.40	185,500	0	1.0
05/12/2025	5.60	961,600	5.60	5.70	5.50	100	0	0.0
04/12/2025	5.60	870,500	5.50	5.60	5.50	0	5,000	-0.0
03/12/2025	5.50	657,300	5.50	5.50	5.40	0	0	0
02/12/2025	5.50	1,038,400	5.50	5.60	5.30	0	0	0
01/12/2025	5.50	451,000	5.40	5.50	5.40	0	0	0
28/11/2025	5.40	477,600	5.50	5.60	5.40	5,000	0	0.0
27/11/2025	5.60	1,000,900	5.50	5.60	5.40	0	0	0
26/11/2025	5.50	193,700	5.40	5.50	5.30	0	0	0
25/11/2025	5.40	416,700	5.50	5.50	5.30	0	0	0
24/11/2025	5.50	209,600	5.40	5.50	5.40	0	0	0
21/11/2025	5.50	483,300	5.50	5.50	5.40	0	0	0
20/11/2025	5.50	315,000	5.60	5.60	5.40	0	0	0
19/11/2025	5.60	359,500	5.50	5.60	5.50	0	0	0
18/11/2025	5.60	571,200	5.60	5.70	5.50	1,800	0	0.0
17/11/2025	5.60	709,400	5.50	5.60	5.50	0	700	-0.0
14/11/2025	5.50	322,500	5.50	5.50	5.40	0	800	-0.0
13/11/2025	5.50	334,700	5.60	5.60	5.40	0	4,000	-0.0
12/11/2025	5.60	689,100	5.50	5.60	5.40	0	0	0
11/11/2025	5.50	322,500	5.40	5.50	5.40	0	0	0
10/11/2025	5.50	607,200	5.50	5.60	5.40	0	0	0
07/11/2025	5.40	655,300	5.60	5.60	5.40	0	0	0
06/11/2025	5.50	225,000	5.60	5.60	5.50	0	0	0
05/11/2025	5.70	506,500	5.60	5.80	5.60	0	0	0
04/11/2025	5.80	1,383,200	5.50	5.80	5.40	0	0	0
03/11/2025	5.40	618,400	5.60	5.70	5.40	0	0	0
31/10/2025	5.60	505,100	5.70	5.70	5.50	0	0	0
30/10/2025	5.70	408,500	5.80	5.80	5.60	0	0	0
29/10/2025	5.80	546,000	5.70	5.80	5.60	0	0	0
28/10/2025	5.70	642,500	5.70	5.70	5.50	0	0	0
27/10/2025	5.60	454,700	5.70	5.70	5.50	0	0	0
24/10/2025	5.70	453,800	5.70	5.70	5.50	0	0	0
23/10/2025	5.70	390,300	5.80	5.80	5.60	0	0	0
22/10/2025	5.80	507,700	5.80	5.80	5.60	0	0	0
21/10/2025	5.80	1,390,900	5.70	6	5.50	0	1,000	-0.0
20/10/2025	5.70	1,670,400	6.20	6.20	5.40	0	0	0
17/10/2025	6.20	1,294,800	6.30	6.30	6.10	0	0	0
16/10/2025	6.30	956,700	6.20	6.30	6.20	15,300	0	0.1
15/10/2025	6.20	1,035,400	6.30	6.40	6.20	0	0	0
14/10/2025	6.40	1,609,700	6.40	6.50	6.20	0	0	0
13/10/2025	6.40	946,400	6.40	6.50	6.20	0	0	0
10/10/2025	6.40	1,000,200	6.60	6.60	6.40	100	0	0.0
09/10/2025	6.60	431,500	6.70	6.70	6.50	0	0	0
08/10/2025	6.70	1,604,300	6.70	7	6.50	0	0	0
07/10/2025	6.60	796,700	6.70	6.70	6.40	0	0	0
06/10/2025	6.70	2,123,700	6.20	6.80	6.10	0	0	0
03/10/2025	6.20	869,000	6.30	6.30	6.10	3,400	0	0.0
02/10/2025	6.30	596,200	6.40	6.40	6.20	0	0	0
01/10/2025	6.40	425,500	6.20	6.40	6.20	0	0	0
30/09/2025	6.30	1,318,000	6.30	6.40	6.10	45,000	3,000	0.3
29/09/2025	6.40	952,900	6.40	6.40	6.30	0	3,000	-0.0
26/09/2025	6.40	768,000	6.50	6.60	6.30	0	0	0
25/09/2025	6.50	446,300	6.50	6.60	6.40	0	0	0
24/09/2025	6.50	882,300	6.50	6.60	6.30	0	0	0
23/09/2025	6.50	617,900	6.40	6.50	6.30	0	2,000	-0.0
22/09/2025	6.40	1,181,700	6.50	6.60	6.30	0	0	0
19/09/2025	6.60	883,500	6.50	6.60	6.40	0	0	0
18/09/2025	6.60	1,335,000	6.50	6.70	6.40	0	5,000	-0.0
17/09/2025	6.60	1,207,700	6.70	6.70	6.50	0	0	0
16/09/2025	6.70	1,737,600	6.70	7	6.60	3,000	0	0.0
15/09/2025	6.80	1,555,900	6.70	6.80	6.60	0	0	0
12/09/2025	6.70	1,279,100	6.70	6.70	6.50	0	0	0
11/09/2025	6.70	1,978,300	6.80	6.80	6.40	0	8,000	-0.1
10/09/2025	6.80	1,361,000	6.80	7	6.60	5,000	0	0.0
09/09/2025	6.80	2,307,300	6.60	6.80	6.30	7,000	7,000	0.0
08/09/2025	6.60	4,726,200	6.90	7.10	6.50	140,800	13,000	0.9
05/09/2025	7	5,018,700	7.50	7.50	6.90	0	0	0
04/09/2025	7.40	3,147,200	7.60	7.60	7.30	0	0	0
03/09/2025	7.60	3,820,700	7.60	7.90	7.30	1,000	0	0.0
29/08/2025	7.60	10,056,200	7.10	7.80	7	3,000	10,000	-0.1
28/08/2025	7.10	7,261,000	6.50	7.30	6.30	5,000	115,400	0
27/08/2025	6.50	1,627,000	6.50	6.60	6.40	5,000	0	0.0
26/08/2025	6.50	2,266,300	6.30	6.50	6	5,000	5,000	0.0
25/08/2025	6.20	2,086,000	6.30	6.50	6.10	0	100	-0.0
22/08/2025	6.30	4,223,000	6.70	6.70	6.10	0	12,300	-0.1
21/08/2025	6.70	4,707,000	6.80	7	6.60	0	0	0
20/08/2025	6.80	4,728,900	7	7.10	6.60	115,400	0	0.8
19/08/2025	7	3,216,800	6.90	7	6.80	0	400	-0.0
18/08/2025	6.90	3,296,400	6.90	6.90	6.70	0	0	0
15/08/2025	6.80	3,255,500	7.10	7.20	6.80	700	5,000	-0.0
14/08/2025	7.10	4,441,900	7	7.20	6.90	600	4,000	-0.0
13/08/2025	7	4,910,100	7	7.10	6.70	0	3,000	-0.0
12/08/2025	6.90	2,021,100	7	7.10	6.80	1,500	0	0.0
11/08/2025	7	3,785,100	7.10	7.10	6.80	1,500	0	0.0
08/08/2025	7.10	3,787,100	7.20	7.30	6.90	0	4,600	-0.0
07/08/2025	7.20	7,457,100	6.80	7.20	6.70	6,600	100	0.0
06/08/2025	6.80	2,936,400	6.80	6.90	6.60	0	0	0
05/08/2025	6.80	8,550,000	6.70	7	6.40	8,000	0	0.1
04/08/2025	6.60	3,831,100	6.50	6.70	6.40	100	0	0.0
01/08/2025	6.50	5,786,600	6.80	6.90	6.30	0	10,000	-0.1
31/07/2025	6.80	5,569,800	6.60	7	6.50	4,500	10,000	-0.0
30/07/2025	6.60	6,223,100	6.80	6.80	6.20	0	0	0
29/07/2025	6.40	12,301,800	6.70	7.50	6.30	11,300	30,000	-0.1
28/07/2025	6.70	8,320,000	6	6.70	5.90	0	20,600	-0.1
25/07/2025	6	5,315,000	5.90	6.10	5.80	5,000	10,000	-0.0
24/07/2025	5.80	3,122,600	5.90	6	5.70	0	0	0

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)	0.40	7.14%	15,835,000	198,000	1.1	5.40 6 6
2 tháng (2025-10-13)	-0.40	-6.25%	32,966,000	212,300	1.2	5.40 6.40 6
3 tháng (2025-09-15)	-0.80	-11.76%	53,699,900	250,800	1.4	5.40 6.80 6
6 tháng (2025-06-16)	1.40	30.43%	282,451,200	312,400	2.6	4.50 7.60 6
12 tháng (2024-12-17)	1.50	33.33%	436,421,163	324,717	2.6	3.50 7.60 6
24 tháng (2023-12-25)	-1.30	-17.81%	691,910,224	294,538	2.5	3.50 8.10 6
36 tháng (2022-12-28)	0.80	15.38%	1,403,066,169	344,938	2.9	3.50 10 6
60 tháng (2021-01-07)	0.80	15.38%	2,901,953,446	529,341	5.1	2.80 21.10 6

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

THỐNG KÊ GIAO DỊCH