Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	52.90	267,100	53	53	52.30	30,400	168,700	-7.3
12/03/2026	53	209,800	53.60	53.70	52.60	12,500	99,700	-4.6
11/03/2026	53.60	189,300	52.70	53.60	52.70	21,800	31,600	-0.5
10/03/2026	52.50	298,200	53.60	53.60	52	33,700	158,000	-6.4
09/03/2026	51.30	1,030,500	53.80	53.80	51.30	33,700	158,000	-6.4
06/03/2026	55.10	278,200	56.20	56.30	55.10	19,700	36,800	-1.0
05/03/2026	56.20	322,300	56	57	56	61,000	54,900	0.3
04/03/2026	56	617,900	56.30	56.50	54.40	91,600	57,400	1.9
03/03/2026	56.20	408,300	57.10	57.60	56.20	79,000	138,800	-3.4
02/03/2026	57	1,143,100	56.20	58.80	55.30	37,000	1,500	2.0
27/02/2026	57.30	488,200	56.10	57.60	55.90	113,300	28,300	4.8
26/02/2026	55.90	305,200	56.50	56.60	55.50	55,900	79,000	-1.3
25/02/2026	56.50	581,200	56.70	57.60	56	296,500	195,900	5.7
24/02/2026	56.50	328,600	56.50	56.90	56	54,900	18,900	2.0
23/02/2026	56.20	489,300	54.80	56.30	54.70	195,600	25,300	9.5
13/02/2026	54.50	116,100	54.30	54.80	54.20	65,900	12,300	2.9
12/02/2026	54.30	114,300	54.40	54.70	54.30	28,200	16,200	0.7
11/02/2026	54.40	256,400	53.70	54.50	53.70	93,900	12,300	4.4
10/02/2026	53.50	117,400	53.50	53.90	53.20	26,500	21,500	0.3
09/02/2026	53.40	175,700	53.70	54.40	53.40	40,000	31,100	0.5
06/02/2026	53.60	285,500	54.20	54.30	53.40	40,000	31,100	0.5
05/02/2026	54.50	227,400	55.80	55.80	54.40	28,800	20,200	0.5
04/02/2026	55.20	274,400	55.10	55.40	54.70	30,100	9,300	1.2
03/02/2026	54.90	198,500	54.60	55.20	54.60	37,000	1,500	2.0
02/02/2026	54.50	264,900	54.60	54.80	54	31,000	66,700	-1.9
30/01/2026	54.50	174,000	54.80	55.30	54.50	18,600	21,100	-0.1
29/01/2026	54.40	163,300	53.90	55.40	53.90	15,600	32,600	-0.9
28/01/2026	53.90	154,400	53.80	54.70	53.80	36,400	31,100	0.3
27/01/2026	53.80	520,400	54.80	54.80	53.20	18,900	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

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 (2026-02-11)	-1.40	-2.57%	7,176,900	169,300	10.5	51.30 57.30 52.90
2 tháng (2026-01-12)	-0.80	-1.49%	15,522,700	185,300	12.2	51.30 57.30 52.90
3 tháng (2025-12-15)	0.59	1.13%	19,786,200	523,800	29.7	51.20 57.30 52.90
6 tháng (2025-09-15)	-5.14	-8.84%	39,550,500	-3,890,400	-215.5	51.20 59.19 52.90
12 tháng (2025-03-18)	-12.76	-19.41%	91,581,400	-7,829,516	-434.4	47.73 66.76 52.90
24 tháng (2024-03-25)	-11.04	-17.24%	149,190,400	-16,319,099	-1,105.1	47.73 80.64 52.90
36 tháng (2023-03-29)	2.15	4.23%	161,469,200	-18,719,492	-1,275.9	47.73 80.64 52.90
60 tháng (2021-04-08)	2.15	4.23%	172,524,800	-17,000,779	-1,104.1	47.73 80.64 52.90

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH