Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/11/2024	4.60	230,700	4.70	4.80	4.60	0	0	0
21/11/2024	4.70	172,100	4.70	4.80	4.60	0	0	0
20/11/2024	4.70	379,900	4.70	4.80	4.60	0	0	0
19/11/2024	4.70	170,000	4.80	4.80	4.60	0	0	0
18/11/2024	4.80	210,600	4.60	4.80	4.60	0	0	0
15/11/2024	4.80	309,213	4.80	4.80	4.60	0	0	0
14/11/2024	4.90	433,653	4.90	4.90	4.80	0	0	0
13/11/2024	4.90	81,565	4.90	4.90	4.80	0	0	0
12/11/2024	5	122,214	4.90	5	4.80	0	0	0
11/11/2024	5	389,979	5	5	4.80	0	0	0
08/11/2024	5	121,184	5	5	4.90	0	0	0
07/11/2024	5	287,006	5	5.10	4.90	0	0	0
06/11/2024	5	250,913	4.90	5	4.90	0	0	0
05/11/2024	4.90	107,606	4.90	5	4.90	300	0	0.0
04/11/2024	5	233,206	4.90	5	4.90	0	4,400	-0.0
01/11/2024	5	345,678	5	5	4.90	0	0	0
31/10/2024	5.10	230,502	5	5.10	4.90	0	0	0
30/10/2024	5.10	144,344	5	5.10	5	100	0	0.0
29/10/2024	5	335,056	5	5.10	4.90	100	0	0.0
28/10/2024	5	426,204	5	5.10	4.90	0	0	0
25/10/2024	5.10	234,629	5.10	5.10	5	0	0	0
24/10/2024	5.10	426,141	5.10	5.10	5	0	0	0
23/10/2024	5.20	220,004	5.10	5.20	5	100	0	0.0
22/10/2024	5.10	607,188	5.20	5.20	5	100	0	0.0
21/10/2024	5.20	505,142	5.30	5.30	5.10	0	0	0
18/10/2024	5.30	152,553	5.20	5.40	5.20	0	0	0
17/10/2024	5.30	365,421	5.30	5.30	5.10	100	0	0.0
16/10/2024	5.30	244,469	5.20	5.30	5.20	0	0	0
15/10/2024	5.30	334,982	5.30	5.40	5.20	100	0	0.0
14/10/2024	5.30	278,807	5.30	5.40	5.20	0	0	0
11/10/2024	5.40	194,322	5.40	5.40	5.30	0	0	0
10/10/2024	5.40	408,491	5.30	5.50	5.30	0	0	0
09/10/2024	5.40	311,326	5.40	5.40	5.30	100	0	0.0
08/10/2024	5.40	227,150	5.40	5.40	5.30	0	0	0
07/10/2024	5.50	345,169	5.30	5.50	5.30	0	0	0
04/10/2024	5.50	425,760	5.50	5.50	5.40	0	0	0
03/10/2024	5.50	1,632,163	5.50	5.60	5.40	0	0	0
02/10/2024	5.50	361,162	5.60	5.60	5.40	2,000	0	0.0
01/10/2024	5.60	1,883,344	5.40	5.60	5.30	0	0	0
30/09/2024	5.40	276,100	5.30	5.40	5.20	0	0	0
27/09/2024	5.30	380,129	5.30	5.40	5.30	0	1,000	-0.0
26/09/2024	5.40	678,916	5.30	5.40	5.20	0	0	0
25/09/2024	5.30	409,032	5.30	5.40	5.20	0	0	0
24/09/2024	5.30	223,222	5.30	5.30	5.20	0	0	0
23/09/2024	5.30	328,815	5.30	5.40	5.20	0	0	0
20/09/2024	5.40	437,361	5.40	5.50	5.30	0	0	0
19/09/2024	5.40	186,817	5.40	5.40	5.30	0	0	0
18/09/2024	5.40	482,075	5.30	5.40	5.20	0	0	0
17/09/2024	5.30	238,327	5.20	5.30	5.20	0	0	0
16/09/2024	5.20	234,301	5.30	5.40	5.20	0	0	0
13/09/2024	5.40	317,759	5.20	5.40	5.20	0	0	0
12/09/2024	5.30	112,597	5.30	5.40	5.20	0	0	0
11/09/2024	5.30	83,640	5.30	5.30	5.20	0	0	0
10/09/2024	5.30	504,217	5.40	5.50	5.20	400	0	0.0
09/09/2024	5.40	58,102	5.50	5.50	5.30	0	0	0
06/09/2024	5.50	236,520	5.40	5.50	5.30	100	0	0.0
05/09/2024	5.40	405,373	5.40	5.50	5.30	100	0	0.0
04/09/2024	5.40	400,830	5.50	5.50	5.30	0	0	0
30/08/2024	5.50	219,903	5.50	5.60	5.40	9,200	0	0.0
29/08/2024	5.50	285,556	5.60	5.60	5.50	0	0	0
28/08/2024	5.60	384,234	5.50	5.60	5.40	10,000	0	0.1
27/08/2024	5.50	356,247	5.60	5.60	5.50	0	0	0
26/08/2024	5.50	520,820	5.60	5.70	5.50	0	0	0
23/08/2024	5.60	482,489	5.60	5.70	5.50	0	0	0
22/08/2024	5.70	906,870	5.50	5.70	5.50	0	0	0
21/08/2024	5.60	510,039	5.50	5.60	5.40	0	0	0
20/08/2024	5.60	719,827	5.50	5.60	5.40	100	0	0.0
19/08/2024	5.40	579,250	5.50	5.60	5.40	0	0	0
16/08/2024	5.50	1,371,327	5.20	5.50	5.20	100	1,000	-0.0
15/08/2024	5.20	210,811	5.20	5.20	5.10	0	0	0
14/08/2024	5.30	247,115	5.20	5.30	5.10	0	0	0
13/08/2024	5.30	264,315	5.30	5.30	5.10	100	0	0.0
12/08/2024	5.30	380,969	5.30	5.40	5.20	100	0	0.0
09/08/2024	5.30	568,383	5.30	5.40	5.20	0	0	0
08/08/2024	5.20	717,455	5.20	5.30	5.10	0	0	0
07/08/2024	5.20	250,713	5.30	5.30	5.20	0	0	0
06/08/2024	5.20	571,689	5.10	5.30	5.10	0	0	0
05/08/2024	5.10	1,238,747	5.60	5.60	5	0	0	0
02/08/2024	5.60	418,389	5.50	5.60	5.40	0	0	0
01/08/2024	5.50	1,086,226	5.80	5.80	5.40	0	0	0
31/07/2024	5.80	424,288	5.90	5.90	5.80	0	0	0
30/07/2024	5.80	464,500	6	6	5.80	100	27,500	-0.2
29/07/2024	6	308,913	6	6	5.90	0	0	0
26/07/2024	6	388,502	5.80	6	5.80	0	0	0
25/07/2024	5.90	438,800	5.90	5.90	5.80	0	0	0
24/07/2024	6	648,569	6	6	5.70	0	0	0
23/07/2024	5.90	506,941	6	6.20	5.90	0	0	0
22/07/2024	6.10	1,238,324	6.30	6.30	6	0	0	0
19/07/2024	6.30	335,779	6.40	6.40	6.20	100	0	0.0
18/07/2024	6.30	588,590	6.30	6.40	6.20	0	0	0
17/07/2024	6.30	715,091	6.40	6.50	6.20	0	0	0
16/07/2024	6.40	449,134	6.40	6.50	6.40	0	100	-0.0
15/07/2024	6.40	320,804	6.50	6.50	6.40	0	0	0
12/07/2024	6.50	359,189	6.50	6.50	6.40	0	400	-0.0
11/07/2024	6.50	546,176	6.50	6.50	6.40	0	0	0
10/07/2024	6.50	466,108	6.40	6.50	6.40	0	0	0
09/07/2024	6.50	610,424	6.50	6.50	6.40	0	0	0
08/07/2024	6.40	352,936	6.40	6.50	6.40	0	0	0
05/07/2024	6.50	320,150	6.50	6.50	6.40	0	0	0
04/07/2024	6.50	599,831	6.50	6.60	6.40	100	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 (2024-10-23)	-0.60	-11.54%	5,862,397	-3,800	-0.0	4.60 5.20 4.60
2 tháng (2024-09-23)	-0.70	-13.21%	16,436,060	-2,400	-0.0	4.60 5.60 4.60
3 tháng (2024-08-26)	-0.90	-16.36%	21,900,739	17,400	0.1	4.60 5.60 4.60
6 tháng (2024-05-27)	-2.20	-32.35%	70,942,976	-72,466	-0.5	4.60 7.10 4.60
12 tháng (2023-11-28)	-2.60	-36.11%	281,245,675	834	0.1	4.60 8.10 4.60
24 tháng (2022-12-05)	-1.70	-26.98%	1,004,105,716	67,084	0.6	4.60 10 4.60
36 tháng (2021-12-08)	-12.80	-73.56%	1,622,439,263	251,947	3.2	2.80 18.60 4.60
60 tháng (2019-12-19)	3.50	318.18%	2,592,740,238	-1,793	1.9	0.90 21.10 4.60

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

THỐNG KÊ GIAO DỊCH