Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2024	81.01	920,700	80.12	85.66	79.03	149,600	29,550	9.7
14/11/2024	81.11	405,300	81.50	81.90	80.22	43,300	5,300	3.1
13/11/2024	81.90	620,800	80.61	82.59	80.32	129,600	6,882	10.1
12/11/2024	81.01	273,600	81.40	81.40	80.42	12,600	4,700	0.6
11/11/2024	81.50	642,900	80.42	81.50	79.33	42,900	61,100	-1.5
08/11/2024	80.32	834,400	78.54	80.32	77.55	133,500	12,800	9.7
07/11/2024	78.54	682,400	77.65	79.53	77.45	126,400	33,100	7.4
06/11/2024	78.24	1,791,400	73.59	78.24	73.59	0	0	0
05/11/2024	73.19	935,000	71.81	73.19	71.22	18,200	7,300	0.8
04/11/2024	71.32	406,000	73.49	73.49	71.22	0	31,200	-2.3
01/11/2024	72.90	139,300	72.60	73.59	72.30	3,300	900	0.2
31/10/2024	73.29	141,100	73.39	73.49	73.00	4,700	1,000	0.3
30/10/2024	73.39	629,700	72.21	74.18	71.81	56,500	0	4.2
29/10/2024	70.23	78,700	69.73	70.72	69.73	200	11,100	-0.8
28/10/2024	69.73	47,100	69.54	70.13	69.24	0	1,400	-0.1
25/10/2024	69.34	150,800	70.72	70.82	69.34	300	24,400	-1.7
24/10/2024	70.72	84,700	70.82	71.22	70.62	6,500	12,000	-0.4
23/10/2024	70.82	98,100	70.92	71.02	70.23	700	31,800	-2.2
22/10/2024	70.82	151,700	71.32	71.91	70.82	600	31,000	-2.2
21/10/2024	71.51	367,700	72.90	72.90	71.51	3,900	20,300	-1.2
18/10/2024	72.40	102,500	72.40	73.29	72.40	6,700	6,000	0.1
17/10/2024	72.30	177,600	72.70	72.70	71.61	300	25,300	-1.8
16/10/2024	72.50	142,200	73.29	74.18	72.21	200	20,300	-1.5
15/10/2024	73.19	437,700	73.49	74.58	73.19	6,400	4,900	0.1
14/10/2024	73.49	435,400	72.70	74.48	72.70	81,500	3,300	5.8
11/10/2024	72.70	100,100	72.50	73.10	72.50	39,000	1,000	2.8
10/10/2024	72.50	135,000	72.50	73.19	72.30	48,100	0	3.5
09/10/2024	72.50	258,300	72.21	72.70	72.01	43,000	200	3.1
08/10/2024	72.30	610,900	70.72	73.00	70.62	106,300	1,200	7.7
07/10/2024	70.72	450,700	71.12	71.41	70.72	2,400	8,500	-0.4
04/10/2024	71.12	350,700	71.51	71.51	70.72	46,100	58,300	-0.9
03/10/2024	71.41	308,300	71.71	72.60	70.23	400	165,200	-11.8
02/10/2024	72.21	216,000	71.22	72.40	70.72	54,000	5,200	3.6
01/10/2024	71.22	168,200	70.72	71.71	70.62	0	7,400	-0.5
30/09/2024	70.62	238,800	71.51	71.71	70.62	0	105,800	-7.6
27/09/2024	71.71	219,400	71.91	72.40	71.61	10,400	97,900	-6.4
26/09/2024	71.81	255,600	73.10	73.19	71.81	15,300	146,200	-9.6
25/09/2024	73.10	582,900	72.30	73.29	72.30	84,000	50,400	2.5
24/09/2024	72.21	147,800	71.71	73.19	71.71	3,200	60,400	-4.2
23/09/2024	71.91	686,100	73.19	73.19	71.91	1,000	34,200	-2.4
20/09/2024	72.70	150,900	74.28	74.48	72.70	0	2,900	-0.2
19/09/2024	73.79	116,300	73.89	73.89	73.10	22,200	11,300	0.8
18/09/2024	73.59	100,700	72.90	73.69	72.90	18,200	12,300	0.4
17/09/2024	73.19	120,000	72.60	73.19	72.21	20,600	300	1.5
16/09/2024	72.60	133,500	72.70	73.29	72.21	87,900	100	6.5
13/09/2024	72.70	538,300	72.80	72.90	72.21	69,500	400	5.1
12/09/2024	72.40	542,500	72.01	72.70	71.91	94,500	2,700	6.7
11/09/2024	71.81	159,100	71.22	71.91	71.12	59,600	4,200	4.0
10/09/2024	71.22	271,100	73.10	73.10	71.22	63,700	29,000	2.5
09/09/2024	72.80	283,400	73.00	73.39	71.91	0	0	0
06/09/2024	73.39	235,900	72.80	73.59	72.21	46,300	21,800	1.8
05/09/2024	73.39	233,300	75.57	75.57	73.39	5,000	900	0.3
04/09/2024	75.37	489,100	75.47	75.57	74.48	14,100	14,400	-0.0
30/08/2024	76.06	583,500	75.07	76.06	74.58	184,700	43,700	10.8
29/08/2024	75.07	278,600	75.07	75.57	74.28	162,000	40,400	9.2
28/08/2024	75.07	343,500	75.17	75.87	73.79	166,700	9,300	11.9
27/08/2024	75.17	424,900	74.68	75.47	73.49	221,000	29,000	14.5
26/08/2024	74.58	1,031,900	74.58	75.57	71.71	360,900	25,500	25.3
23/08/2024	74.38	651,400	73.39	75.57	73.19	27,200	48,000	-1.6
22/08/2024	73.79	267,900	73.39	73.89	72.90	4,000	28,800	-1.8
21/08/2024	73.89	353,700	74.18	74.18	72.90	3,300	30,300	-2.0
20/08/2024	74.18	372,600	73.29	74.18	73.10	6,300	54,200	-3.6
19/08/2024	73.99	356,300	72.80	74.09	72.30	16,600	8,600	0.6
16/08/2024	72.70	329,000	69.63	72.90	69.63	0	13,000	-0.9
15/08/2024	69.44	448,400	72.01	72.01	69.34	8,100	63,100	-3.9
14/08/2024	71.61	268,400	72.90	72.90	71.61	17,500	1,700	1.1
13/08/2024	72.40	181,800	73.00	73.19	71.32	5,000	300	0.3
12/08/2024	72.50	654,700	70.03	72.50	69.63	133,100	300	9.5
09/08/2024	70.03	227,500	69.93	70.62	69.24	4,800	0	0.3
08/08/2024	69.93	312,000	70.62	70.62	68.55	8,200	27,400	-1.3
07/08/2024	70.23	156,700	71.12	71.12	69.44	3,500	16,800	-0.9
06/08/2024	70.23	185,500	71.22	71.22	67.85	0	36,200	-2.5
05/08/2024	67.85	725,800	72.11	72.11	67.85	23,900	15,700	0.5
02/08/2024	72.90	915,900	69.24	72.90	68.35	21,800	50,100	-2.0
01/08/2024	71.02	761,000	74.18	74.38	69.34	3,800	162,000	-11.4
31/07/2024	73.99	1,119,900	76.66	76.76	73.99	24,200	68,900	-3.4
30/07/2024	76.66	223,600	76.76	76.76	74.38	143,100	2,300	10.7
29/07/2024	77.15	1,424,700	78.14	78.34	74.18	143,100	2,300	10.7
26/07/2024	77.55	213,300	76.95	77.65	75.17	11,100	1,700	0.7
25/07/2024	76.95	116,900	75.37	77.15	75.37	30,300	4,800	2.0
24/07/2024	77.15	661,700	73.49	79.03	72.70	431,100	109,700	24.8
23/07/2024	74.68	581,100	77.65	78.64	73.89	119,500	57,700	4.7
22/07/2024	78.14	574,800	81.11	81.11	76.76	118,700	79,200	3.1
19/07/2024	81.11	258,800	82.29	82.29	80.32	27,300	16,800	0.9
18/07/2024	82.29	403,200	82.10	82.39	79.92	29,400	8,000	1.8
17/07/2024	82.00	481,800	86.94	86.94	80.91	142,300	19,900	10.5
16/07/2024	85.95	1,174,000	82.10	86.55	82.10	305,300	21,200	24.6
15/07/2024	81.90	293,800	80.71	82.39	80.71	2,500	6,200	-0.3
12/07/2024	80.51	192,000	80.61	81.01	79.62	0	37,100	-3.0
11/07/2024	80.51	293,600	81.60	82.00	80.12	0	79,300	-6.5
10/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/07/2024	81.40	460,500	81.11	82.49	80.61	10,000	11,000	-0.1
09/07/2024	79.30	448,100	80.68	81.19	79.30	52,500	4,200	4.5
08/07/2024	79.90	400,800	78.10	80.33	78.10	96,300	0	8.9
05/07/2024	77.84	167,600	79.22	79.22	77.75	24,200	200	2.2
04/07/2024	78.27	185,100	79.65	79.99	77.41	300	0	0.0
03/07/2024	79.56	488,300	78.01	80.42	77.50	205,300	0	18.9
02/07/2024	78.10	134,600	77.58	78.27	76.64	7,400	400	0.6
01/07/2024	77.58	121,000	76.64	77.58	75.86	700	5,300	-0.4
28/06/2024	76.55	438,500	77.58	77.58	75.60	0	25,500	-2.3
27/06/2024	77.50	936,700	78.18	79.82	77.41	0	11,500	-1.1

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 (2024-04-10)	4.50	5.54%	4,588,400	242,200	18.9	76.50 87.70 81.90
2 tháng (2024-03-11)	0.70	0.82%	13,873,800	585,200	49.1	76.50 94 81.90
3 tháng (2024-02-15)	7.80	10%	19,648,500	908,964	75.4	76.50 94 81.90
6 tháng (2023-11-13)	31.13	56.93%	30,816,400	1,044,564	89.3	54.67 94 81.90
12 tháng (2023-05-16)	42.92	100.11%	42,311,328	741,184	59.3	42.64 94 81.90
24 tháng (2022-05-23)	38.85	82.75%	59,880,131	495,579	19.6	25.92 94 81.90
36 tháng (2021-05-26)	19.63	29.68%	67,170,187	582,979	30.9	25.92 94 81.90
60 tháng (2019-06-06)	79.94	1,365.21%	110,073,351	1,248,389	125.9	5.86 94 81.90

CTCP Đầu tư Sài Gòn VRG (sip)

THỐNG KÊ GIAO DỊCH