Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/03/2025	5.30	375,683	5.30	5.40	5.20	0	0	0
25/03/2025	5.40	529,778	5.40	5.40	5.20	0	0	0
24/03/2025	5.40	528,465	5.40	5.40	5.20	0	0	0
21/03/2025	5.40	481,535	5.30	5.40	5.20	0	0	0
20/03/2025	5.30	521,432	5.30	5.40	5.20	0	0	0
19/03/2025	5.30	750,939	5.30	5.40	5.20	0	0	0
18/03/2025	5.30	354,401	5.30	5.40	5.20	0	0	0
17/03/2025	4.30	375,600	4.30	4.40	4.20	0	0	0
14/03/2025	5.30	1,102,897	5.30	5.40	5.20	0	0	0
13/03/2025	5.40	997,215	5.50	5.50	5.30	0	0	0
12/03/2025	5.50	1,211,981	5.30	5.50	5.30	0	0	0
11/03/2025	5.40	1,236,517	5.40	5.40	5.20	0	0	0
10/03/2025	5.40	1,369,837	5.50	5.60	5.30	0	0	0
07/03/2025	5.50	840,595	5.50	5.60	5.40	0	0	0
06/03/2025	5.50	916,198	5.30	5.50	5.30	0	0	0
05/03/2025	5.40	860,696	5.40	5.50	5.30	0	0	0
04/03/2025	5.40	967,535	5.60	5.60	5.30	0	0	0
03/03/2025	5.60	1,118,015	5.50	5.60	5.40	0	0	0
28/02/2025	5.60	1,224,615	5.50	5.70	5.50	0	0	0
27/02/2025	5.60	1,333,130	5.50	5.60	5.40	0	0	0
26/02/2025	5.50	1,854,393	5.50	5.60	5.40	0	0	0
25/02/2025	5.50	1,117,271	5.50	5.50	5.30	0	0	0
24/02/2025	5.50	936,670	5.30	5.50	5.30	0	0	0
21/02/2025	5.30	842,330	5.40	5.40	5.20	0	0	0
20/02/2025	5.40	1,290,929	5.50	5.50	5.30	0	0	0
19/02/2025	5.50	953,988	5.50	5.50	5.30	0	0	0
18/02/2025	5.50	1,292,498	5.50	5.60	5.30	0	0	0
17/02/2025	5.50	2,394,268	5.30	5.60	5.30	0	0	0
14/02/2025	5.30	1,820,709	5.20	5.40	5.10	0	0	0
13/02/2025	5.20	421,615	5.20	5.30	5.10	0	0	0
12/02/2025	5.20	1,572,585	5.20	5.30	5.10	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	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	0	0
21/01/2025	5	525,114	4.90	5.10	4.90	0	0	0
20/01/2025	5	866,035	5	5.20	4.90	0	0	0
17/01/2025	5.10	1,478,451	5	5.10	4.90	0	0	0
16/01/2025	5.10	1,359,584	5.10	5.40	5	0	0	0
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	0	0	0
13/01/2025	4.50	411,668	4.50	4.60	4.40	0	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	0	0	0
08/01/2025	4.60	406,509	4.50	4.60	4.40	0	0	0
07/01/2025	4.60	454,700	4.60	4.60	4.50	0	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	0	0	0
27/12/2024	4.90	391,320	4.90	4.90	4.80	0	0	0
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	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
13/12/2024	4.40	283,406	4.60	4.60	4.40	0	0	0
12/12/2024	4.60	498,032	4.50	4.60	4.40	0	0	0
11/12/2024	4.50	464,101	4.50	4.60	4.40	0	0	0
10/12/2024	4.50	690,468	4.60	4.60	4.50	0	0	0
09/12/2024	4.60	466,705	4.60	4.70	4.50	0	0	0
06/12/2024	7.10	5,315,628	6.70	7.30	6.60	0	0	0
05/12/2024	6.50	1,196,760	6.60	6.70	6.50	0	0	0
04/12/2024	7.50	749,033	7.40	7.50	7.30	0	0	0
03/12/2024	7.80	2,780,574	7.70	7.90	7.60	0	0	0
02/12/2024	7.30	806,656	7.20	7.30	7.10	0	0	0
29/11/2024	4.30	375,600	4.30	4.40	4.20	0	0	0
28/11/2024	4.30	375,600	4.30	4.40	4.20	0	0	0
27/11/2024	4.30	375,600	4.30	4.40	4.20	0	0	0
26/11/2024	4.30	375,600	4.30	4.40	4.20	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	0	0	0
04/11/2024	5	233,206	4.90	5	4.90	0	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	0	0	0
29/10/2024	5	335,056	5	5.10	4.90	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-0.50	-11.11%	6,369,400	200	0	4 4.50 4
2 tháng (2026-08-05)	-0.70	-14.89%	14,533,000	200	0	4 4.70 4
3 tháng (2026-07-06)	-1.20	-23.08%	31,153,600	200	0	4 5.20 4
6 tháng (2026-04-07)	-1.30	-24.53%	62,950,600	200	0	4 5.70 4
12 tháng (2025-10-09)	-2.50	-38.46%	183,395,000	200	0	4 6.90 4
24 tháng (2024-10-14)	-1.30	-24.53%	606,765,343	200	0	3.50 7.80 4
36 tháng (2023-10-20)	-3.10	-43.66%	953,428,740	200	0	3.50 8.10 4
60 tháng (2021-11-01)	-10.50	-72.41%	2,435,832,011	2,000	0.0	2.80 21.10 4

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

THỐNG KÊ GIAO DỊCH