Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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	27,900	-0.1
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	4.60	367,391	4.60	4.70	4.50	0	0	0
05/12/2024	4.60	1,591,353	4.40	4.70	4.20	0	0	0
04/12/2024	4.30	439,720	4.50	4.50	4.30	0	0	0
03/12/2024	4.40	600,163	4.50	4.50	4.30	0	0	0
02/12/2024	4.50	363,430	4.60	4.60	4.40	0	13	-0.0
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

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 (2025-03-10)	-1.20	-22.22%	20,845,700	-11,100	-0.1	4.20 5.50 4.20
2 tháng (2025-02-06)	-0.80	-16%	45,595,116	800	0.0	4.20 5.60 4.20
3 tháng (2025-01-07)	-0.30	-6.67%	57,964,986	15,200	0.1	4.20 5.60 4.20
6 tháng (2024-10-09)	-1.20	-22.22%	82,277,547	11,187	0.1	4.20 5.60 4.20
12 tháng (2024-04-12)	-3.30	-44%	179,679,476	-77,979	-0.6	4.20 7.50 4.20
24 tháng (2023-04-18)	-1.80	-30%	893,369,519	64,221	0.6	4.20 10 4.20
36 tháng (2022-04-25)	-5.10	-54.84%	1,411,094,508	91,921	0.4	2.80 11.60 4.20
60 tháng (2020-05-04)	3.20	320%	2,654,186,590	-1,455	2.0	1 21.10 4.20

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

THỐNG KÊ GIAO DỊCH