Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/06/2026	71.30	2,756,600	72.10	73	71.30	406,900	276,225	0
15/06/2026	71.80	4,486,600	71.10	73	71.10	320,500	432,700	0
12/06/2026	70.90	5,420,000	71.50	73	70.90	348,600	579,400	0
11/06/2026	71.30	4,074,600	70.70	72.50	70	123,000	419,600	0
10/06/2026	70.60	3,159,300	72.10	72.30	70.60	64,680	708,600	0
09/06/2026	72	8,269,000	70	73.50	69.20	591,825	593,700	0
08/06/2026	69.80	4,880,800	69.20	71	68.60	1,022,600	428,200	0
05/06/2026	69.80	3,820,900	70.50	70.50	69.20	920,500	1,082,200	0
04/06/2026	70.40	10,815,200	66.30	70.50	66.20	773,400	909,900	0
03/06/2026	66.10	5,310,300	66.50	67.60	66.10	575,746	787,950	0
02/06/2026	66.60	6,788,500	67.20	67.60	66.30	584,300	1,691,900	0
01/06/2026	67	5,044,700	68.40	69.60	67	166,800	563,600	0
29/05/2026	68	2,629,200	68	68.80	68	215,261	160,300	0
28/05/2026	68	7,107,900	68.40	69.40	68	654,100	815,000	0
27/05/2026	68.30	5,709,900	70	70.50	68.30	275,600	543,010	0
26/05/2026	69.60	5,384,000	70.30	70.90	69.30	195,700	675,500	0
25/05/2026	70	4,541,800	71.20	72	70	472,700	347,500	0
22/05/2026	71.20	4,564,100	71.10	71.80	70.50	230,800	1,000,400	0
21/05/2026	70.80	5,478,500	71.80	72.80	70.70	846,900	903,900	0
20/05/2026	71.60	5,903,700	71.70	72.40	70.10	937,000	1,189,350	0
19/05/2026	72.30	4,823,500	72.10	73.30	71.60	540,500	1,471,500	0
18/05/2026	72.10	5,605,300	72.90	74	71.60	739,500	1,446,800	0
15/05/2026	72.90	3,743,400	73.90	74.40	72.80	246,500	844,500	0
14/05/2026	73.60	4,387,600	73	75.10	72.80	682,400	693,312	0
13/05/2026	73.50	10,029,200	76	76.60	73.50	414,600	2,999,910	0
12/05/2026	76.80	6,934,600	72.30	76.80	71.90	1,103,400	1,194,200	0
11/05/2026	72.20	3,266,700	73	73.30	71.90	198,600	862,700	0
08/05/2026	73.50	4,750,300	74	74.80	72.30	695,600	1,645,105	0
07/05/2026	73.70	18,877,100	69	73.70	68.40	1,434,830	2,285,905	0
06/05/2026	68.90	7,606,000	66.60	69.80	66.60	1,141,400	495,800	0
05/05/2026	66.60	3,623,900	66.20	67	65.80	86,000	413,700	0
04/05/2026	66.20	4,121,200	67.60	68.10	66.20	163,100	628,200	0
29/04/2026	67.50	4,951,500	67.80	68.90	67.30	1,262,500	1,579,000	0
28/04/2026	68.10	8,214,800	65.90	69.30	65.10	1,376,460	415,300	0
24/04/2026	64.90	2,756,500	65.40	65.50	64.80	207,500	470,801	0
23/04/2026	65.40	7,987,700	66.70	67	65.20	623,000	1,227,587	0
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

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 (2026-05-18)	-1.20	-1.66%	109,331,200	-6,038,798	0	66.10 72.30 71.80
2 tháng (2026-04-16)	7.10	11.13%	234,120,900	-12,230,986	0	63.80 76.80 71.80
3 tháng (2026-03-17)	3.30	4.88%	414,741,100	-32,927,512	-460.2	59.90 76.80 71.80
6 tháng (2025-12-17)	23.70	50.21%	1,233,233,900	-37,097,012	-645.0	47.20 76.80 71.80
12 tháng (2025-06-20)	24.30	52.15%	2,498,382,300	-148,425,911	-6,434.0	46 76.80 71.80
24 tháng (2024-06-25)	41.30	139.53%	5,308,138,000	-220,525,512	-9,165.4	27.20 76.80 71.80
36 tháng (2023-07-03)	41.20	138.72%	10,017,319,000	-295,761,566	-11,345.2	26.30 76.80 71.80
60 tháng (2021-07-12)	42.50	149.65%	19,107,582,100	-50,566,989	-4,967.6	14.85 76.80 71.80

Ngân hàng TMCP Sài Gòn Thương Tín (stb)

THỐNG KÊ GIAO DỊCH