Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/05/2025	4.80	2,243,400	4.80	4.90	4.70	2,000	0	0.0
15/05/2025	4.80	1,690,800	4.60	4.80	4.60	0	0	0
14/05/2025	4.60	1,399,700	4.60	4.70	4.50	0	0	0
13/05/2025	4.60	1,362,700	4.60	4.70	4.50	2,000	0	0
12/05/2025	4.60	1,039,000	4.50	4.60	4.40	200	0	0
09/05/2025	4.50	931,400	4.50	4.60	4.40	0	0	0
08/05/2025	4.50	1,308,900	4.50	4.60	4.40	0	0	0
07/05/2025	4.40	1,009,000	4.50	4.60	4.40	0	0	0
06/05/2025	4.60	2,435,900	4.50	4.60	4.40	0	0	0
05/05/2025	4.60	1,838,100	4.50	4.80	4.50	0	0	0
29/04/2025	4.60	2,566,200	4.70	4.70	4.40	317	0	0.0
28/04/2025	4.70	4,702,800	5.20	5.20	4.50	100	2,000	-0.0
25/04/2025	5	11,255,800	5.90	6	5	0	0	0
24/04/2025	5.90	7,455,400	6.30	6.40	5.50	1,000	10,000	-0.1
23/04/2025	5.60	5,008,600	5.60	5.60	5.10	0	10,000	-0.1
22/04/2025	5	9,460,500	4.40	5	4.40	3,000	20,000	-0.1
21/04/2025	4.40	862,200	4.30	4.40	4.30	100	0	0.0
18/04/2025	4.30	833,200	4.30	4.50	4.30	0	0	0
17/04/2025	4.30	300,400	4.30	4.40	4.20	0	0	0
16/04/2025	4.30	317,200	4.40	4.40	4.20	0	0	0
15/04/2025	4.40	697,600	4.50	4.50	4.20	0	0	0
14/04/2025	4.50	1,043,000	4.40	4.50	4.30	0	0	0
11/04/2025	4.40	2,161,400	4.30	4.40	4.10	0	0	0
10/04/2025	4.10	257,900	4	4.10	4	0	0	0
09/04/2025	3.60	1,613,800	3.50	3.90	3.30	0	0	0
08/04/2025	3.50	2,016,900	4	4	3.40	0	0	0
04/04/2025	4.20	2,004,700	4.20	4.30	3.80	0	0	0
03/04/2025	4.30	3,381,500	5	5	4.30	500	0	0.0
02/04/2025	5	527,200	5	5.10	5	2,000	0	0.0
01/04/2025	5.10	228,200	5	5.10	5	0	0	0
31/03/2025	5	820,700	5.10	5.10	4.90	0	11,600	-0.1
28/03/2025	5.10	532,200	5.20	5.20	5.10	0	0	0
27/03/2025	5.20	1,018,800	5.20	5.30	5.10	0	2,000	-0.0
26/03/2025	5.30	375,500	5.30	5.40	5.20	0	0	0
25/03/2025	5.40	529,600	5.40	5.40	5.20	2,000	0	0.0
24/03/2025	5.40	528,400	5.40	5.40	5.20	0	0	0
21/03/2025	5.40	481,400	5.30	5.40	5.20	0	0	0
20/03/2025	5.30	521,400	5.30	5.40	5.20	0	2,000	-0.0
19/03/2025	5.30	750,800	5.30	5.40	5.20	0	0	0
18/03/2025	5.30	354,400	5.30	5.40	5.20	0	0	0
17/03/2025	5.40	868,900	5.30	5.40	5.20	0	0	0
14/03/2025	5.30	1,102,800	5.30	5.40	5.20	0	0	0
13/03/2025	5.40	997,200	5.50	5.50	5.30	0	0	0
12/03/2025	5.50	1,211,700	5.30	5.50	5.30	0	0	0
11/03/2025	5.40	1,236,300	5.40	5.40	5.20	0	0	0
10/03/2025	5.40	1,369,300	5.50	5.60	5.30	0	0	0
07/03/2025	5.50	840,300	5.50	5.60	5.40	0	0	0
06/03/2025	5.50	916,000	5.30	5.50	5.30	3,000	0	0.0
05/03/2025	5.40	860,600	5.40	5.50	5.30	0	8,800	-0.0
04/03/2025	5.40	967,500	5.60	5.60	5.30	0	5,000	-0.0
03/03/2025	5.60	1,117,600	5.50	5.60	5.40	0	0	0
28/02/2025	5.60	1,224,400	5.50	5.70	5.50	3,700	0	0.0
27/02/2025	5.60	1,332,500	5.50	5.60	5.40	2,000	0	0.0
26/02/2025	5.50	1,854,100	5.50	5.60	5.40	0	0	0
25/02/2025	5.50	1,117,100	5.50	5.50	5.30	0	0	0
24/02/2025	5.50	936,500	5.30	5.50	5.30	0	0	0
21/02/2025	5.30	842,100	5.40	5.40	5.20	0	0	0
20/02/2025	5.40	1,290,600	5.50	5.50	5.30	0	0	0
19/02/2025	5.50	953,700	5.50	5.50	5.30	0	0	0
18/02/2025	5.50	1,292,100	5.50	5.60	5.30	0	0	0
17/02/2025	5.50	2,393,500	5.30	5.60	5.30	0	0	0
14/02/2025	5.30	1,820,300	5.20	5.40	5.10	15,000	0	0.1
13/02/2025	5.20	421,400	5.20	5.30	5.10	0	0	0
12/02/2025	5.20	1,572,585	5.20	5.30	5.10	2,000	0	0.0
11/02/2025	5.20	889,929	5.10	5.20	5	0	0	0
10/02/2025	5.10	852,929	5.10	5.20	5	0	0	0
07/02/2025	5.10	555,571	5	5.20	5	0	0	0
06/02/2025	5	698,102	5	5.20	5	0	0	0
05/02/2025	5	426,050	5.20	5.20	5	0	0	0
04/02/2025	5.10	1,332,387	4.90	5.20	4.90	0	80,000	-0.4
03/02/2025	4.90	447,500	4.90	5	4.80	0	0	0
24/01/2025	4.90	413,825	5	5.10	4.80	0	0	0
23/01/2025	4.90	582,304	4.90	5	4.80	0	0	0
22/01/2025	4.90	674,909	5	5	4.80	0	2,000	-0.0
21/01/2025	5	525,114	4.90	5.10	4.90	1,100	0	0.0
20/01/2025	5	866,035	5	5.20	4.90	20,000	0	0.1
17/01/2025	5.10	1,478,451	5	5.10	4.90	60,000	0	0.3
16/01/2025	5.10	1,359,584	5.10	5.40	5	10,600	0	0.1
15/01/2025	5.20	2,034,840	4.60	5.20	4.50	0	0	0
14/01/2025	4.70	494,541	4.50	4.70	4.50	1,000	0	0.0
13/01/2025	4.50	411,668	4.50	4.60	4.40	0	1,100	-0.0
10/01/2025	4.60	281,788	4.60	4.60	4.40	0	0	0
09/01/2025	4.60	297,629	4.60	4.70	4.50	2,000	0	0.0
08/01/2025	4.60	406,509	4.50	4.60	4.40	0	0	0
07/01/2025	4.50	336,736	4.50	4.60	4.40	9,900	7,100	0.0
06/01/2025	4.50	302,781	4.60	4.60	4.50	0	0	0
03/01/2025	4.60	355,826	4.70	4.70	4.60	0	0	0
02/01/2025	4.70	267,981	4.70	4.80	4.60	0	0	0
31/12/2024	4.70	170,824	4.80	4.80	4.60	0	0	0
30/12/2024	4.80	540,074	4.90	4.90	4.60	10,000	0	0.0
27/12/2024	4.90	391,320	4.90	4.90	4.80	17,100	0	0.1
26/12/2024	4.90	542,146	4.90	5	4.80	0	0	0
25/12/2024	5	1,656,159	4.80	5.10	4.80	0	0	0
24/12/2024	4.80	595,461	4.80	4.90	4.70	0	0	0
23/12/2024	4.90	2,210,386	4.30	4.90	4.30	100	0	0.0
20/12/2024	4.40	232,083	4.40	4.50	4.30	0	0	0
19/12/2024	4.50	498,615	4.50	4.50	4.30	0	0	0
18/12/2024	4.50	94,666	4.50	4.50	4.40	0	0	0
17/12/2024	4.50	86,355	4.50	4.50	4.40	0	0	0
16/12/2024	4.50	157,599	4.40	4.60	4.40	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 (2025-04-16)	0.50	11.63%	55,777,800	-35,283	-0.2	4.30 5.90 4.80
2 tháng (2025-03-17)	-0.60	-11.11%	76,492,100	-46,383	-0.3	3.50 5.90 4.80
3 tháng (2025-02-17)	-0.70	-12.73%	100,348,000	-51,483	-0.3	3.50 5.90 4.80
6 tháng (2024-11-18)	0	0%	135,739,449	-20,696	-0.1	3.50 5.90 4.80
12 tháng (2024-05-21)	-2.10	-30.43%	213,158,844	-93,562	-0.6	3.50 7.10 4.80
24 tháng (2023-05-29)	-2.60	-35.14%	861,481,662	22,438	0.3	3.50 10 4.80
36 tháng (2022-06-01)	-4.20	-46.67%	1,438,838,196	-19,662	-0.5	2.80 11.60 4.80
60 tháng (2020-06-11)	3.30	220%	2,707,897,817	-74,738	1.7	1 21.10 4.80

CTCP Chứng khoán Ngân hàng Sài Gòn Thương Tín (sbs)

THỐNG KÊ GIAO DỊCH