Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	42.75	81,000	43	43.25	42.75	1,600	43,600	0
10/09/2026	42.95	117,700	43.25	43.35	42.95	1,923	78,500	0
09/09/2026	43.20	155,500	43.80	43.80	43.20	1,500	79,000	0
08/09/2026	43.80	62,400	43.55	44.05	43.55	1,400	24,900	0
07/09/2026	43.95	72,900	44.10	44.20	43.90	5,100	19,300	0
04/09/2026	44.05	67,500	44.50	44.50	44	400	33,100	0
03/09/2026	44	129,600	44.45	44.50	44	3,900	63,818	0
28/08/2026	44.45	112,200	44.50	44.65	44.45	4,900	49,600	0
27/08/2026	44.50	81,900	44.65	44.85	44.50	200	48,500	0
26/08/2026	44.65	153,400	45	45.40	44.65	4,800	104,750	0
25/08/2026	45.35	90,500	46	46.20	45.35	10,400	40,000	0
24/08/2026	45.75	101,800	46.30	46.30	45.70	8,500	6,000	0
21/08/2026	45.50	72,800	45.35	45.65	44.80	5,700	3,400	0
20/08/2026	45.35	65,700	45	45.70	45	5,900	4,055	0
19/08/2026	45	64,900	44.95	45.50	44.80	6,600	14,500	0
18/08/2026	45	84,300	45.50	45.75	45	1,600	12,100	0
17/08/2026	45.45	91,300	45.45	45.90	45.45	2,600	16,700	0
14/08/2026	45.45	155,700	45.05	46.45	45.05	31,100	5,200	0
13/08/2026	45	70,500	45.20	45.40	45	1,400	2,100	0
12/08/2026	45.15	81,500	45.10	45.35	45	462	9,100	0
11/08/2026	45.35	80,900	45.50	45.80	45.25	500	11,000	0
10/08/2026	45.50	79,200	45	45.65	45	8,700	2,400	0
07/08/2026	45	135,600	44.75	45.10	44.70	14,600	48,400	0
06/08/2026	44.70	73,600	44.55	44.95	44.55	1,800	26,700	0
05/08/2026	44.65	124,800	44.50	44.90	44.50	0	26,000	0
04/08/2026	44.70	120,600	46	46	44.55	6,620	65,300	0
03/08/2026	44.55	143,700	43.40	44.85	43.40	26,201	8,100	0
31/07/2026	43.40	136,800	43.65	43.75	43.40	3,700	47,100	0
30/07/2026	43.40	209,100	42.70	43.40	42.70	24,200	59,900	0
29/07/2026	42.65	75,700	42.60	42.85	42.50	12,200	32,500	0
28/07/2026	42.60	120,400	42.40	42.70	42	4,510	7,600	0
27/07/2026	42.70	94,500	43.50	43.80	42.70	3,310	12,100	0
24/07/2026	43.50	71,500	44	44	43.20	2,900	12,800	0
23/07/2026: Cổ tức tiền mặt tỉ lệ: 25%
23/07/2026	44	162,600	44.75	44.75	43	11,910	1,700	0
22/07/2026	44.45	234,400	45.02	45.21	44.36	12,100	8,900	0
21/07/2026	44.97	156,900	45.63	45.63	44.97	3,300	26,200	0
20/07/2026	45.30	195,600	46.34	46.34	45.30	3,120	6,700	0
17/07/2026	45.63	90,400	45.54	45.92	45.54	100	11,800	0
16/07/2026	45.54	142,400	46.06	46.11	45.35	12,610	70,400	0
15/07/2026	45.96	148,300	46.01	46.11	45.73	6,000	4,300	0
14/07/2026	45.92	160,500	45.92	46.01	45.49	22,010	14,000	0
13/07/2026	45.82	210,800	45.92	46.39	45.63	14,700	17,400	0
10/07/2026	45.92	127,000	46.49	46.49	45.92	11,000	57,700	0
09/07/2026	46.30	52,200	46.67	46.67	46.30	1,110	1,200	0
08/07/2026	46.30	121,500	46.44	46.63	45.96	20,100	83,900	0
07/07/2026	46.44	49,800	46.49	46.49	46.30	400	1,800	0
06/07/2026	46.44	86,600	46.77	46.96	46.39	10,800	6,600	0
03/07/2026	46.63	33,100	46.86	47.05	46.63	900	10,700	0
02/07/2026	46.86	70,400	46.63	47.15	46.58	18,100	34,700	0
01/07/2026	46.58	49,400	47.05	47.05	46.30	3,700	11,500	0
30/06/2026	46.25	153,400	46.91	47.24	45.82	18,300	95,800	0
29/06/2026	46.77	62,800	45.78	46.77	45.78	12,100	10,250	0
26/06/2026	45.73	335,200	46.86	47.15	45.73	5,300	213,500	0
25/06/2026	46.86	75,100	46.86	47.01	46.58	0	15,000	0
24/06/2026	46.77	185,000	47.43	47.43	46.44	8,500	79,900	0
23/06/2026	47.34	79,400	47.29	47.53	47.05	4,800	19,100	0
22/06/2026	46.96	265,600	47.72	48.00	46.91	6,800	219,000	0
19/06/2026	47.62	53,700	47.91	47.91	47.62	501	24,100	0
18/06/2026	47.62	105,000	47.91	48.28	47.53	5,000	53,385	0
17/06/2026	47.81	174,600	47.91	48.57	47.62	36,300	99,394	0
16/06/2026	47.53	217,500	48.10	48.10	47.34	37,200	184,600	0
15/06/2026	47.34	184,500	48.00	48.00	47.34	18,600	122,600	0
12/06/2026	47.29	180,900	47.53	47.72	47.20	4,800	115,470	0
11/06/2026	47.53	52,800	47.43	47.81	47.34	9,000	8,000	0
10/06/2026	47.43	220,500	48.00	48.00	47.29	6,300	172,700	0
09/06/2026	48.00	81,300	47.72	48.00	47.62	4,200	41,300	0
08/06/2026	48.00	139,600	48.38	48.38	47.53	1,100	53,400	0
05/06/2026	48.38	77,200	48.57	48.57	48.00	5,800	14,300	0
04/06/2026	48.47	60,800	48.28	48.47	48.19	200	18,400	0
03/06/2026	48.38	68,200	48.38	48.57	48.19	1,900	25,400	0
02/06/2026	48.38	127,100	48.47	48.76	48.28	800	56,700	0
01/06/2026	48.47	65,100	48.47	48.47	48.19	2,000	24,100	0
29/05/2026	48.38	239,300	48.57	48.66	48.19	300	108,411	0
28/05/2026	48.85	65,600	48.85	49.04	48.66	2,700	5,800	0
27/05/2026	48.85	111,700	48.95	49.23	48.76	6,800	39,800	0
26/05/2026	48.95	70,600	48.66	49.04	48.66	400	7,900	0
25/05/2026	48.66	217,700	49.23	49.42	48.10	38,000	190,532	0
22/05/2026	49.04	73,200	49.23	49.23	48.85	14,000	4,400	0
21/05/2026	49.14	108,900	49.23	49.23	48.57	9,000	43,400	0
20/05/2026	49.23	123,800	49.80	49.80	48.76	3,200	27,900	0
19/05/2026	49.61	145,800	49.61	50.56	49.33	2,500	22,750	0
18/05/2026	49.42	143,200	49.61	49.61	49.23	6,100	17,700	0
15/05/2026	49.61	54,400	50.18	50.18	49.52	2,400	14,820	0
14/05/2026	49.80	65,800	49.52	49.80	49.42	2,200	1,900	0
13/05/2026	49.52	109,100	49.61	49.61	49.04	7,603	27,900	0
12/05/2026	49.33	82,400	49.23	49.61	49.14	4,794	17,700	0
11/05/2026	49.14	193,300	49.14	49.70	49.14	5,000	62,800	0
08/05/2026	49.04	86,000	49.23	49.23	48.95	1,940	25,500	0
07/05/2026	49.14	124,300	49.61	49.99	48.85	14,111	69,360	0
06/05/2026	49.52	96,000	49.14	49.52	49.14	6,800	12,418	0
05/05/2026	49.04	179,000	49.42	49.42	48.38	12,200	89,700	0
04/05/2026	49.42	93,900	50.18	50.27	49.33	2,400	18,600	0
29/04/2026	49.70	75,300	49.89	49.89	49.23	5,700	29,900	0
28/04/2026	49.52	128,900	50.37	50.37	49.42	3,400	70,675	0
24/04/2026	49.89	128,300	50.27	50.37	49.61	5,700	49,340	0
23/04/2026	50.18	194,200	51.03	51.03	50.18	2,800	32,400	0
22/04/2026	51.03	142,700	51.31	51.31	50.56	11,900	79,800	0
21/04/2026	51.12	134,600	51.41	51.50	51.03	44,200	5,170	0
20/04/2026	51.22	105,500	51.60	51.60	51.12	5,100	30,100	0
17/04/2026	51.12	143,700	51.22	51.41	50.75	22,800	7,300	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 (2026-08-12)	-2.20	-4.87%	1,832,100	-516,238	0	42.75 45.75 42.75
2 tháng (2026-07-13)	-2.87	-6.27%	4,800,400	-842,447	0	42.60 45.96 42.75
3 tháng (2026-06-15)	-4.39	-9.27%	7,282,200	-1,967,665	0	42.60 47.81 42.75
6 tháng (2026-03-16)	-7.80	-15.36%	15,742,600	-2,733,922	-5.6	42.60 51.60 42.75
12 tháng (2025-09-16)	-12.54	-22.60%	55,280,000	-6,770,822	-228.9	42.60 56.04 42.75
24 tháng (2024-09-23)	-23.77	-35.63%	145,529,800	-16,991,050	-931.4	42.60 73.30 42.75
36 tháng (2023-09-27)	-9.08	-17.45%	172,309,500	-20,888,423	-1,241.9	42.60 76.35 42.75
60 tháng (2021-10-07)	-7.92	-15.58%	186,184,500	-20,302,621	-1,174.7	42.60 76.35 42.75

CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

THỐNG KÊ GIAO DỊCH