Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2024	4.60	158,136	4.60	4.60	4.50	0	0	0
28/11/2024	4.60	257,971	4.60	4.70	4.50	0	0	0
27/11/2024	4.70	83,654	4.70	4.70	4.60	0	0	0
26/11/2024	4.60	458,721	4.60	4.70	4.60	100	0	0.0
25/11/2024	4.60	221,588	4.60	4.70	4.50	0	0	0
22/11/2024	4.60	230,750	4.70	4.80	4.60	0	0	0
21/11/2024	4.70	172,122	4.70	4.80	4.60	0	0	0
20/11/2024	4.70	379,933	4.70	4.80	4.60	0	0	0
19/11/2024	4.70	170,220	4.80	4.80	4.60	0	0	0
18/11/2024	4.80	210,623	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

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 (2025-03-31)	-0.40	-8%	57,515,200	-46,583	-0.3	3.50 5.90 4.60
2 tháng (2025-03-03)	-1	-17.86%	74,095,900	-59,383	-0.3	3.50 5.90 4.60
3 tháng (2025-02-03)	-0.30	-6.12%	96,349,253	-116,683	-0.6	3.50 5.90 4.60
6 tháng (2024-11-01)	-0.40	-8%	125,406,166	-26,996	-0.1	3.50 5.90 4.60
12 tháng (2024-05-06)	-2.10	-31.34%	212,005,437	-93,962	-0.6	3.50 7.10 4.60
24 tháng (2023-05-11)	-2.40	-34.29%	893,835,772	21,238	0.3	3.50 10 4.60
36 tháng (2022-05-16)	-3.40	-42.50%	1,441,998,640	-9,462	-0.4	2.80 11.60 4.60
60 tháng (2020-05-26)	3.60	360%	2,699,549,154	-43,938	1.8	1 21.10 4.60

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

THỐNG KÊ GIAO DỊCH