Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2026	40.35	74,100	40.05	40.40	40.05	500	12,200	0
26/10/2026	40.10	95,400	40.55	40.85	40.05	3,500	28,300	0
23/10/2026	40.55	114,200	41.30	41.30	40.40	4,910	6,900	0
22/10/2026	40.90	233,700	40.30	42.10	40.30	8,800	7,800	0
21/10/2026	40.25	268,100	39.20	40.25	39.20	59,400	103,300	0
20/10/2026	39	539,200	39.70	40	38.90	12,700	394,935	0
19/10/2026	40.10	167,800	40.50	40.95	40.05	9,980	103,500	0
16/10/2026	40.10	280,700	40.05	40.85	40.05	6,600	204,200	0
15/10/2026	40.15	414,400	41.20	41.30	40.10	4,000	229,100	0
14/10/2026	41.50	240,300	42	42.15	41.50	624	180,200	0
13/10/2026	42.35	151,400	42.70	42.80	42.35	24,800	107,800	0
12/10/2026	42.75	148,400	42.90	43.05	42.75	19,500	108,800	0
09/10/2026	42.90	203,200	43.15	43.45	42.90	3,700	125,912	0
08/10/2026	43.50	47,800	43.45	43.55	43.05	1,100	8,900	0
07/10/2026	43.50	47,700	43.20	43.50	43.10	5,800	3,500	0
06/10/2026	43.20	85,100	43.50	43.60	42.95	10,400	10,900	0
05/10/2026	43.10	79,400	43.30	43.60	43.05	10,800	0	0
02/10/2026	43.40	75,300	43.80	43.90	43.35	200	6,300	0
01/10/2026	43.80	28,700	43.90	43.95	43.75	2,100	5,600	0
30/09/2026	43.85	31,900	44	44	43.85	5,100	6,900	0
29/09/2026	43.90	80,600	43.60	44.10	43.60	21,320	2,300	0
28/09/2026	43.60	111,600	44.30	44.60	43.60	2,100	44,900	0
25/09/2026	44.30	40,700	44.30	44.60	44.15	4,200	6,200	0
24/09/2026	44.35	56,600	44.65	44.80	44.25	0	0	0
23/09/2026	44.65	66,200	44.40	44.95	44.40	0	0	0
22/09/2026	44.35	72,600	44.40	44.50	44.10	0	0	0
21/09/2026	44.15	70,000	44.80	44.80	44.15	0	0	0
18/09/2026	44.80	52,600	44.90	44.95	44.65	0	0	0
17/09/2026	44.80	87,900	44.25	44.80	44.10	0	0	0
16/09/2026	44.10	72,500	43.35	44.15	43.35	0	0	0
15/09/2026	43.35	140,900	42.80	43.50	42.80	0	0	0
14/09/2026	42.65	94,900	42.75	43.10	42.65	0	0	0
11/09/2026	42.75	81,000	43	43.25	42.75	0	0	0
10/09/2026	42.95	117,700	43.25	43.35	42.95	0	0	0
09/09/2026	43.20	155,500	43.80	43.80	43.20	0	0	0
08/09/2026	43.80	62,400	43.55	44.05	43.55	0	0	0
07/09/2026	43.95	72,900	44.10	44.20	43.90	0	0	0
04/09/2026	44.05	67,500	44.50	44.50	44	0	0	0
03/09/2026	44	129,600	44.45	44.50	44	0	0	0
28/08/2026	44.45	112,200	44.50	44.65	44.45	0	0	0
27/08/2026	44.50	81,900	44.65	44.85	44.50	0	0	0
26/08/2026	44.65	153,400	45	45.40	44.65	0	0	0
25/08/2026	45.35	90,500	46	46.20	45.35	0	0	0
24/08/2026	45.75	101,800	46.30	46.30	45.70	0	0	0
21/08/2026	45.50	72,800	45.35	45.65	44.80	0	0	0
20/08/2026	45.35	65,700	45	45.70	45	0	0	0
19/08/2026	45	64,900	44.95	45.50	44.80	0	0	0
18/08/2026	45	84,300	45.50	45.75	45	0	0	0
17/08/2026	45.45	91,300	45.45	45.90	45.45	0	0	0
14/08/2026	45.45	155,700	45.05	46.45	45.05	0	0	0
13/08/2026	45	70,500	45.20	45.40	45	0	0	0
12/08/2026	45.15	81,500	45.10	45.35	45	0	0	0
11/08/2026	45.35	80,900	45.50	45.80	45.25	0	0	0
10/08/2026	45.50	79,200	45	45.65	45	0	0	0
07/08/2026	45	135,600	44.75	45.10	44.70	0	0	0
06/08/2026	44.70	73,600	44.55	44.95	44.55	0	0	0
05/08/2026	44.65	124,800	44.50	44.90	44.50	0	0	0
04/08/2026	44.70	120,600	46	46	44.55	0	0	0
03/08/2026	44.55	143,700	43.40	44.85	43.40	0	0	0
31/07/2026	43.40	136,800	43.65	43.75	43.40	0	0	0
30/07/2026	43.40	209,100	42.70	43.40	42.70	0	0	0
29/07/2026	42.65	75,700	42.60	42.85	42.50	0	0	0
28/07/2026	42.60	120,400	42.40	42.70	42	0	0	0
27/07/2026	42.70	94,500	43.50	43.80	42.70	0	0	0
24/07/2026	43.50	71,500	44	44	43.20	0	0	0
23/07/2026: Cổ tức tiền mặt tỉ lệ: 25%
23/07/2026	44	162,600	44.75	44.75	43	0	0	0
22/07/2026	44.45	234,400	45.02	45.21	44.36	0	0	0
21/07/2026	44.97	156,900	45.63	45.63	44.97	0	0	0
20/07/2026	45.30	195,600	46.34	46.34	45.30	0	0	0
17/07/2026	45.63	90,400	45.54	45.92	45.54	0	0	0
16/07/2026	45.54	142,400	46.06	46.11	45.35	0	0	0
15/07/2026	45.96	148,300	46.01	46.11	45.73	0	0	0
14/07/2026	45.92	160,500	45.92	46.01	45.49	0	0	0
13/07/2026	45.82	210,800	45.92	46.39	45.63	0	0	0
10/07/2026	45.92	127,000	46.49	46.49	45.92	0	0	0
09/07/2026	46.30	52,200	46.67	46.67	46.30	0	0	0
08/07/2026	46.30	121,500	46.44	46.63	45.96	0	0	0
07/07/2026	46.44	49,800	46.49	46.49	46.30	0	0	0
06/07/2026	46.44	86,600	46.77	46.96	46.39	0	0	0
03/07/2026	46.63	33,100	46.86	47.05	46.63	0	0	0
02/07/2026	46.86	70,400	46.63	47.15	46.58	0	0	0
01/07/2026	46.58	49,400	47.05	47.05	46.30	0	0	0
30/06/2026	46.25	153,400	46.91	47.24	45.82	0	0	0
29/06/2026	46.77	62,800	45.78	46.77	45.78	0	0	0
26/06/2026	45.73	335,200	46.86	47.15	45.73	0	0	0
25/06/2026	46.86	75,100	46.86	47.01	46.58	0	0	0
24/06/2026	46.77	185,000	47.43	47.43	46.44	0	0	0
23/06/2026	47.34	79,400	47.29	47.53	47.05	0	0	0
22/06/2026	46.96	265,600	47.72	48.00	46.91	0	0	0
19/06/2026	47.62	53,700	47.91	47.91	47.62	0	0	0
18/06/2026	47.62	105,000	47.91	48.28	47.53	0	0	0
17/06/2026	47.81	174,600	47.91	48.57	47.62	0	0	0
16/06/2026	47.53	217,500	48.10	48.10	47.34	0	0	0
15/06/2026	47.34	184,500	48.00	48.00	47.34	0	0	0
12/06/2026	47.29	180,900	47.53	47.72	47.20	0	0	0
11/06/2026	47.53	52,800	47.43	47.81	47.34	0	0	0
10/06/2026	47.43	220,500	48.00	48.00	47.29	0	0	0
09/06/2026	48.00	81,300	47.72	48.00	47.62	0	0	0
08/06/2026	48.00	139,600	48.38	48.38	47.53	0	0	0
05/06/2026	48.38	77,200	48.57	48.57	48.00	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 (2026-09-04)	-0.65	-1.48%	1,640,000	-37,180	0	40.35 44.80 40.35
2 tháng (2026-08-05)	-1.25	-2.80%	3,490,200	-37,180	0	40.35 45.75 40.35
3 tháng (2026-07-06)	-3.04	-6.54%	6,401,500	-37,180	0	40.35 46.44 40.35
6 tháng (2026-04-07)	-6.87	-13.67%	13,980,700	-37,180	0	40.35 51.60 40.35
12 tháng (2025-10-09)	-9.11	-17.35%	52,901,300	-37,180	0	40.35 54.25 40.35
24 tháng (2024-10-14)	-20.58	-32.17%	143,903,400	-37,180	0	40.35 73.30 40.35
36 tháng (2023-10-20)	-10.19	-19.02%	172,523,400	-37,180	0	40.35 76.35 40.35
60 tháng (2021-11-01)	-7.86	-15.33%	186,435,300	-37,180	0	40.35 76.35 40.35

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH