Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	53.30	11,600	53.30	54	53.30	5,800	100	0.3
12/03/2026	53.30	25,700	53.30	53.30	52.80	100	1,200	-0.1
11/03/2026	53.50	5,900	53	53.60	53	100	0	0.0
10/03/2026	53	11,900	52.50	54.40	52.50	30,700	0	1.6
09/03/2026	52.60	50,300	56.30	56.30	52.60	30,700	0	1.6
06/03/2026	56.50	9,900	57.20	57.40	56.50	6,400	0	0.4
05/03/2026	57.20	10,900	56.90	57.30	56.90	10,100	0	0.6
04/03/2026	57	20,900	56.80	57.50	56.80	19,200	0	1.1
03/03/2026	57.30	20,100	57.50	57.60	57.30	200	0	0.0
02/03/2026	57.50	16,300	57.60	57.90	56.80	12,100	0	0.7
27/02/2026	57.70	28,800	58.10	58.30	57.50	400	1,100	-0.0
26/02/2026	58.40	16,100	58.90	58.90	57.80	900	700	0.0
25/02/2026	58.90	14,100	59.30	59.30	58.50	100	0	0.0
24/02/2026	59.30	13,800	59	59.60	59	4,100	0	0.2
23/02/2026	59	20,500	58.20	59.50	58.20	10,200	11,400	-0.1
13/02/2026	58	9,100	58.60	58.60	58	3,900	0	0.2
12/02/2026	58.50	2,700	58	59.40	58	100	900	-0.0
11/02/2026	58.30	17,600	57.70	58.30	57.70	13,200	2,900	0.6
10/02/2026	58	5,500	58.20	58.50	58	100	600	-0.0
09/02/2026	58.20	11,900	58.90	58.90	58.20	200	5,000	-0.3
06/02/2026	58.10	19,300	57.20	59.40	57.20	200	5,000	-0.3
05/02/2026	57	21,000	60.50	60.50	57	0	300	-0.0
04/02/2026	60.50	19,100	61.40	61.40	59.90	0	600	-0.0
03/02/2026	60.20	24,100	60	60.20	59.90	12,100	0	0.7
02/02/2026	60.20	7,200	60	60.20	59.40	600	100	0.0
30/01/2026	60.10	10,500	60.20	60.40	59	0	3,600	-0.2
29/01/2026	60.10	21,800	60.30	60.40	60.10	10,300	400	0.6
28/01/2026	60.30	22,900	60.60	60.60	60	11,900	0	0.7
27/01/2026	60.60	25,300	60.20	61	60	12,500	0	0.8
26/01/2026	60.60	33,500	61.70	62.40	60.60	1,600	0	0.1
23/01/2026	61.80	21,100	61.80	62.40	61.60	4,500	0	0.3
22/01/2026	62.20	27,200	62.50	63.50	60.50	4,200	1,200	0.2
21/01/2026	62.20	33,500	62.80	62.80	61.80	13,300	0	0.8
20/01/2026	62.90	15,100	63.20	63.90	62.50	2,200	0	0.1
19/01/2026	63.20	38,700	63.30	64.40	62.40	21,200	1,300	1.3
16/01/2026	62.40	66,900	63.80	63.90	62.40	0	800	-0.1
15/01/2026	62.50	96,000	58.60	62.50	58.60	900	16,600	-1.0
14/01/2026	58.50	28,800	57.80	58.50	57.10	1,800	1,300	0.0
13/01/2026	57.10	14,500	56.90	57.80	56.70	300	0	0.0
12/01/2026	56.70	39,900	56.90	57	56.50	100	100	-0
09/01/2026	56.70	23,500	57	57	56.50	0	500	-0.0
08/01/2026	57	34,300	56.20	57.40	56	400	12,800	-0.7
07/01/2026	57	24,100	57.70	57.70	56.90	300	400	-0.0
06/01/2026	57.90	10,200	58.10	58.50	57.90	300	1,800	-0.1
05/01/2026	58.90	2,600	59.30	59.30	58.10	0	0	0
31/12/2025	59.30	2,200	59.40	59.40	58	0	0	0
30/12/2025	57.90	13,700	58.50	58.50	57.80	400	200	0.0
29/12/2025	58.50	5,200	59	59	58.50	0	1,500	-0.1
26/12/2025	59.20	2,600	59.20	59.20	59	0	600	-0.0
25/12/2025	59.50	9,200	59.70	59.70	59.40	100	0	0.0
24/12/2025	59.50	12,300	59.60	59.60	59.10	100	0	0.0
23/12/2025	59.50	13,800	60	60	59.30	0	0	0
22/12/2025	59.60	4,300	60	60	59.50	0	0	0
19/12/2025	59.40	3,700	59.10	59.90	59	100	0	0.0
18/12/2025	59.30	7,800	59.20	59.30	59	0	0	0
17/12/2025	59.20	7,400	59.20	59.30	58.90	200	500	-0.0
16/12/2025	59.20	4,500	59.50	59.50	59	0	0	0
15/12/2025	59.20	15,400	59.60	59.60	59	2,100	0	0.1
12/12/2025	59.70	13,600	60	60.50	59.70	3,100	0	0.2
11/12/2025	60	10,400	59.60	60	59.60	9,100	7,300	0.1
10/12/2025	59.60	11,400	60	60	59.60	500	2,500	-0.1
09/12/2025	60	11,400	60.40	60.40	59.90	400	900	-0.0
08/12/2025	60.40	1,400	60.50	60.50	60.40	0	200	-0.0
05/12/2025	60.50	2,300	60.80	60.80	60.50	100	0	0.0
04/12/2025	60.80	7,400	60	60.80	60	0	600	-0.0
03/12/2025	60	10,400	60	60.20	59.90	200	900	-0.0
02/12/2025	59.90	2,400	60.30	60.30	59.90	0	0	0
01/12/2025	60.30	12,000	60.50	60.50	60	900	10,700	-0.6
28/11/2025	60.40	4,600	60.40	60.60	60.30	0	0	0
27/11/2025	60.70	3,300	60.70	60.90	60.40	0	1,500	-0.1
26/11/2025	60.70	2,500	60.50	60.70	60.40	100	400	-0.0
25/11/2025	60.50	19,100	60.90	61.10	60.40	500	200	0.0
24/11/2025	60.90	15,200	61.10	61.10	60.90	0	200	-0.0
21/11/2025	61.10	4,200	60.70	61.10	60.70	100	500	-0.0
20/11/2025	61.10	11,700	61.20	61.20	61.10	9,700	1,100	0.5
19/11/2025	61.10	12,300	61.20	61.20	60.80	700	400	0.0
18/11/2025	61.20	6,500	61.30	61.30	61.10	800	1,100	-0.0
17/11/2025	61.20	15,400	61.40	61.40	61	4,600	900	0.2
14/11/2025	61.40	6,300	61.20	61.40	61.20	0	1,300	-0.1
13/11/2025	61.40	3,900	61.40	61.40	61.10	100	0	0.0
12/11/2025	61.40	7,900	61	61.40	61	0	800	-0.0
11/11/2025	61.40	4,000	61.10	61.40	61.10	0	1,600	-0.1
10/11/2025	61.30	6,200	61.30	61.70	61	400	1,000	-0.0
07/11/2025: Cổ tức tiền mặt tỉ lệ: 25%
07/11/2025	61.70	13,300	62	62.20	61	100	1,000	-0.1
06/11/2025	62.00	6,800	62.00	62.00	61.62	0	1,300	-0.1
05/11/2025	62.00	5,700	62.00	62.19	61.81	0	500	-0.0
04/11/2025	62.10	4,700	62.29	62.29	61.52	0	800	-0.1
03/11/2025	62.19	7,600	61.62	62.19	61.62	600	1,900	-0.1
31/10/2025	61.90	7,700	62.00	62.00	61.42	200	900	-0.0
30/10/2025	62.10	3,400	62.00	62.29	61.81	0	0	0
29/10/2025	62.00	23,000	61.71	62.29	61.42	200	2,000	-0.1
28/10/2025	61.71	26,400	61.71	61.71	61.33	1,200	200	0.1
27/10/2025	62.00	4,000	62.00	62.10	61.90	0	300	-0.0
24/10/2025	62.00	4,500	62.19	62.29	61.71	0	200	-0.0
23/10/2025	62.10	4,400	62.00	62.38	62.00	100	400	-0.0
22/10/2025	61.90	10,800	61.52	61.90	61.33	400	200	0.0
21/10/2025	61.33	11,500	61.52	61.52	60.56	0	400	-0.0
20/10/2025	61.33	22,000	63.35	63.35	61.33	0	2,000	-0.1
17/10/2025	63.06	8,100	63.44	63.44	62.96	0	400	-0.0
16/10/2025	63.06	7,000	63.25	63.63	62.87	0	600	-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 (2026-02-11)	-5	-8.58%	294,600	124,300	6.9	52.60 59.30 53.30
2 tháng (2026-01-12)	-3.40	-6%	898,400	185,400	10.7	52.60 63.20 53.30
3 tháng (2025-12-15)	-5.90	-9.97%	1,095,200	171,100	9.9	52.60 63.20 53.30
6 tháng (2025-09-15)	-10.14	-15.99%	1,878,500	161,100	9.3	52.60 63.83 53.30
12 tháng (2025-03-18)	-29.85	-35.90%	6,625,400	172,790	7.1	52.60 83.63 53.30
24 tháng (2024-03-25)	-14.60	-21.50%	12,902,200	870,285	64.4	52.60 98.14 53.30
36 tháng (2023-03-29)	-12.04	-18.43%	15,924,900	1,850,672	135.0	52.60 98.14 53.30
60 tháng (2021-04-08)	-5.80	-9.81%	19,170,400	1,952,749	140.3	47.50 98.14 53.30

CTCP Phục vụ Mặt đất Sài Gòn (sgn)

THỐNG KÊ GIAO DỊCH