Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2026	66.50	8,519,100	68.40	69.20	66.50	1,507,100	1,240,458	0
21/04/2026	67.70	14,144,000	68	68.60	66.90	1,563,600	1,559,700	0
20/04/2026	64.20	2,566,400	64.50	65.20	64.10	470,600	358,600	0
17/04/2026	64	3,714,500	64	65.20	63.90	307,700	542,800	0
16/04/2026	63.80	4,595,200	64.50	65.50	63.50	656,700	876,200	0
15/04/2026	64.30	6,883,400	66.40	66.50	64.30	180,300	1,524,905	0
14/04/2026	66.10	4,179,900	67.90	68.20	66.10	375,800	569,128	0
13/04/2026	67.30	5,230,900	66.30	68.70	66	695,600	723,455	0
10/04/2026	66.90	10,148,800	66.30	68.70	66.10	552,550	166,215	0
09/04/2026	66.30	11,522,600	65.90	68.80	65.50	945,100	1,542,500	0
08/04/2026	66	9,822,700	63.50	66	63.10	1,031,700	237,689	0
07/04/2026	61.70	2,931,800	61.50	62	61	138,200	383,907	0
06/04/2026	61.20	4,204,600	60.80	62.10	59.60	538,800	325,100	0
03/04/2026	60.80	4,610,800	60.80	62.30	60.60	647,000	498,041	0
02/04/2026	61.10	6,494,800	61.60	62.10	60.70	332,200	854,437	0
01/04/2026	62.20	3,187,200	62.80	63.70	62.20	106,300	336,947	0
31/03/2026	62.20	5,233,600	61.20	62.70	61.20	1,331,005	922,946	0
30/03/2026	61.20	7,574,900	58.90	63.40	58.10	548,620	1,912,040	0
27/03/2026	59.90	9,368,300	60.50	60.70	59.70	182,200	4,681,700	0
26/03/2026	60.60	5,034,300	62	62.10	60.30	77,800	1,168,500	0
25/03/2026	62.20	5,688,900	61.30	62.70	61.10	684,100	3,145,200	0
24/03/2026	60.80	6,025,600	61.10	62	60.50	908,709	2,309,400	0
23/03/2026	60	8,986,900	62.40	62.90	60	1,699,800	3,372,300	0
20/03/2026	63.40	9,388,100	63.10	64	62.70	1,611,700	2,546,700	-59.4
19/03/2026	63.40	11,631,900	63.30	64.70	62.10	1,419,800	5,045,300	-235.3
18/03/2026	63.30	33,645,200	67.70	68.80	62.90	631,500	1,301,600	-45.8
17/03/2026	67.60	8,825,000	67	69.20	67	599,100	2,366,400	-119.8
16/03/2026	66.60	10,881,400	65.70	68.90	65.60	452,600	1,293,000	-55.7
13/03/2026	65.80	6,921,900	65	67	64.90	452,600	1,293,000	-55.7
12/03/2026	65.70	6,081,700	65.60	67.10	65.10	158,600	934,600	-51.4
11/03/2026	66.30	9,254,700	65.10	67.40	64.50	1,098,100	3,256,500	-143.3
10/03/2026	65	21,117,100	63	65	62.60	7,477,500	10,064,500	-160.6
09/03/2026	60.80	34,718,500	59.40	64.10	59.40	7,477,500	10,064,500	-160.6
06/03/2026	63.80	9,695,500	64.90	65.40	62.60	1,497,800	1,979,900	-31.6
05/03/2026	64.90	11,705,000	67.60	68.70	64.90	1,677,200	2,780,200	-73.2
04/03/2026	66.70	15,992,100	67.60	68.10	65.30	1,872,600	4,899,500	-201.1
03/03/2026	67.80	10,142,700	67	70.20	67	3,169,700	4,381,900	-82.9
02/03/2026	67	22,266,500	65.10	70	64.10	1,642,300	1,132,500	32.0
27/02/2026	65.50	7,079,500	66.90	67.20	65.50	142,000	750,900	-40.2
26/02/2026	67	8,140,000	66.80	67.30	65.60	849,200	1,545,300	-46.2
25/02/2026	66.70	20,065,800	63.40	67.80	63.40	1,794,100	2,474,800	-45.8
24/02/2026	63.40	7,967,200	63.20	64.20	63	874,800	806,600	4.3
23/02/2026	62.90	5,818,900	62.50	63.70	62.50	601,100	1,530,500	-58.9
13/02/2026	62.60	8,998,200	61.20	62.60	61.10	3,105,600	926,300	135.7
12/02/2026	61.10	4,636,600	61.20	62.70	61.10	1,141,600	590,600	33.7
11/02/2026	61.10	8,440,100	59.30	62.90	59.30	1,303,900	472,500	50.4
10/02/2026	59.50	15,767,700	60.30	60.70	59	1,955,500	717,800	73.8
09/02/2026	60.30	5,613,100	61.60	62.10	60.30	3,472,100	972,600	153.7
06/02/2026	61.50	14,979,600	61.80	62.40	60.80	3,472,100	972,600	153.7
05/02/2026	62.30	10,907,100	63.80	65	62.30	1,824,500	3,145,100	-84.9
04/02/2026	63.80	11,683,400	62.80	64.60	62.60	4,096,900	1,580,400	160.5
03/02/2026	63	10,152,200	64	64.50	62.70	1,642,300	1,132,500	32.0
02/02/2026	63.50	12,216,000	63	64	62	2,969,700	2,297,800	42.9
30/01/2026	63	9,372,100	62.80	65	62.70	1,448,700	793,400	41.4
29/01/2026	62.80	7,052,500	64	64.40	62.60	1,129,200	1,165,700	-2.5
28/01/2026	63.20	12,810,300	62	65.60	61.90	1,440,000	2,510,800	-69.1
27/01/2026	61.90	12,496,700	62	63.30	61	2,654,500	1,518,100	70.1
26/01/2026	62	14,884,400	63	63.80	61.60	2,879,500	1,244,100	102.2
23/01/2026	62.60	16,451,000	63.20	66.10	62.60	5,060,400	1,155,500	252.3
22/01/2026	63.50	17,206,700	63	66.40	63	2,656,100	2,295,300	22.9
21/01/2026	62.10	25,967,900	57.60	62.10	57.20	3,599,900	2,428,200	67.5
20/01/2026	58.10	16,114,900	58.20	60.90	58.10	1,530,300	1,592,400	-5.4
19/01/2026	58.30	8,938,300	58	58.70	57.60	1,211,800	268,800	54.8
16/01/2026	58.40	18,237,000	59.40	60.60	57.90	1,831,000	1,247,700	34.1
15/01/2026	57.80	23,196,000	53.80	57.80	53.70	2,766,200	1,856,900	51.9
14/01/2026	54.10	14,857,600	53.90	55.10	53.80	552,100	2,314,500	-96.0
13/01/2026	54.10	18,230,000	53.80	55.20	53.70	737,400	2,660,000	-104.9
12/01/2026	53.80	21,181,100	51.50	54.30	51.10	1,117,000	3,436,100	-124.7
09/01/2026	51.80	21,551,500	53.60	54.30	51.50	1,712,100	3,173,300	-78.0
08/01/2026	53.50	16,488,100	53.70	55.20	53.10	1,523,400	2,331,500	-43.9
07/01/2026	53.40	53,941,300	55.60	55.90	52.80	2,119,500	23,352,900	-1,140.1
06/01/2026	56.70	12,705,700	57.50	58.70	56.70	1,613,000	1,001,400	34.6
05/01/2026	57.90	18,337,600	58.20	58.30	56	4,429,100	2,073,500	135.7
31/12/2025	58	14,589,500	59.60	60.20	58	3,072,200	826,600	132.7
30/12/2025	60	19,183,500	60.30	60.80	58.50	4,164,100	1,353,400	167.5
29/12/2025	59.90	22,403,400	58.20	60.40	58.10	5,724,400	1,931,600	224.5
26/12/2025	57.50	17,485,500	55.50	57.50	53.10	2,588,800	2,025,400	31.7
25/12/2025	55.90	15,350,700	58.30	58.60	55.90	3,087,000	1,032,800	117.4
24/12/2025	58.70	19,984,100	58.80	58.80	56.60	5,683,800	1,828,400	221.8
23/12/2025	56	8,408,800	54.70	56	54.20	1,112,800	539,000	32.0
22/12/2025	52.40	13,019,000	49.30	52.40	48.60	1,216,800	978,500	12.7
19/12/2025	49	7,229,300	47.70	49	47.70	2,365,100	1,283,100	53.3
18/12/2025	48	5,520,600	47	48	46.90	1,225,800	727,400	23.9
17/12/2025	47.20	4,055,200	47.20	47.80	47.10	857,800	558,500	14.3
16/12/2025	47.05	5,417,200	46.50	48.20	46.50	492,200	1,648,500	-54.3
15/12/2025	46.80	6,054,400	46.05	47.20	45.95	1,860,200	1,053,400	37.6
12/12/2025	46	8,811,500	47.70	48.50	46	1,129,300	2,519,100	-67.4
11/12/2025	47.70	6,162,200	48.40	48.60	47.70	305,200	3,592,000	-158.5
10/12/2025	48.60	5,984,100	48.45	48.65	48.40	524,600	3,816,200	-159.8
09/12/2025	48.55	10,646,500	48.35	49.25	48.05	1,943,000	5,096,400	-152.3
08/12/2025	48.70	4,224,200	49.20	49.25	48.70	724,300	1,101,900	-18.6
05/12/2025	49.20	6,092,100	50.60	50.60	49.20	324,500	1,782,400	-73.0
04/12/2025	50.20	7,179,800	50	51	49.95	489,200	861,700	-18.6
03/12/2025	49.70	7,311,300	49.20	50.90	49.20	934,900	1,306,500	-18.9
02/12/2025	49.40	5,477,800	49	49.65	49	1,921,500	409,300	74.8
01/12/2025	49	3,344,100	48.70	49.60	48.65	1,026,400	260,400	37.6
28/11/2025	48.60	4,671,200	49	49.55	48.60	186,300	670,600	-23.8
27/11/2025	49.30	3,672,600	49.80	50.60	49.30	968,700	911,400	2.9
26/11/2025	49.95	7,616,300	50.10	51.20	49.95	1,585,900	1,579,100	0.3
25/11/2025	50	5,219,100	50	51	49.75	260,000	1,249,000	-50.0

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 (2026-03-23)	7.70	12.83%	142,150,100	-14,037,326	0	59.90 67.70 66.50
2 tháng (2026-02-23)	4.80	7.63%	413,488,800	-38,985,726	-1,631.2	59.90 67.80 66.50
3 tháng (2026-01-22)	4.20	6.61%	607,156,500	-20,224,226	-462.4	59.50 67.80 66.50
6 tháng (2025-10-24)	13.20	24.22%	1,311,546,700	-79,800,226	-3,346.1	46 67.80 66.50
12 tháng (2025-04-28)	28.45	72.48%	2,698,925,700	-152,273,003	-7,021.7	38.75 67.80 66.50
24 tháng (2024-05-02)	40.10	145.29%	5,599,687,000	-218,961,210	-9,457.2	27.20 67.80 66.50
36 tháng (2023-05-08)	42	163.42%	10,451,855,100	-286,293,180	-11,418.7	25.70 67.80 66.50
60 tháng (2021-05-18)	40.40	147.99%	20,274,792,700	-12,227,203	-4,194.7	14.85 67.80 66.50

Ngân hàng TMCP Sài Gòn Thương Tín (stb)

THỐNG KÊ GIAO DỊCH