Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	30.95	246,100	31.50	31.50	30.90	50	7,100	0
04/12/2025	31.40	265,000	31.25	31.50	31.20	45,700	3,800	1.3
03/12/2025	31.25	435,500	31	31.35	30.60	51,400	2,200	1.5
02/12/2025	30.75	456,000	30.60	30.90	30.20	7,600	18,600	-0.3
01/12/2025	30.75	312,600	30.90	31.15	30.75	0	22,100	-0.7
28/11/2025	30.90	405,800	31.40	31.50	30.90	0	13,800	-0.4
27/11/2025	31.35	344,200	31.70	31.85	31.35	5,800	17,500	-0.4
26/11/2025	31.40	327,100	31.20	31.45	31	20,300	21,200	-0.0
25/11/2025	31	682,000	31.25	32.30	30.95	10,600	69,600	-1.9
24/11/2025	31.65	264,400	31.95	32.50	31.65	0	47,000	-1.5
21/11/2025	31.90	473,300	32.45	32.55	31.85	1,000	81,900	-2.6
20/11/2025	32.45	819,900	32.55	33.80	31.90	400	160,600	-5.2
19/11/2025	32.10	566,200	32.45	32.75	32	48,600	55,800	-0.2
18/11/2025	32.45	629,200	32.65	32.95	32.30	12,300	53,100	-1.3
17/11/2025	32.65	1,436,500	32	33.15	32	163,500	43,900	3.9
14/11/2025	32	700,000	31.90	32.25	31.70	34,100	29,600	0.1
13/11/2025	32	1,880,400	30.70	32.40	30.70	235,800	33,900	6.3
12/11/2025	30.60	219,900	30.65	30.85	30.25	49,500	8,200	1.3
11/11/2025	30.20	239,700	30.10	30.40	30.10	0	32,400	-1.0
10/11/2025	30.05	324,400	30.40	30.80	30.05	6,500	14,700	-0.3
07/11/2025	30.30	398,500	31	31.25	30.20	1,100	129,300	-4.0
06/11/2025	31.30	930,400	31.15	32	31.15	89,900	86,700	0.1
05/11/2025	30.85	370,100	30.85	31.20	30.50	3,500	17,900	-0.4
04/11/2025	30.85	859,300	30.90	31.10	29.80	86,000	26,400	1.8
03/11/2025	30.90	748,200	31.30	31.50	30.90	29,200	51,400	-0.7
31/10/2025	31.20	838,200	30.80	31.50	30.80	68,000	11,900	1.8
30/10/2025	31	551,300	31.10	31.35	30.75	21,100	44,700	-0.7
29/10/2025	31	906,000	30.25	31.55	30.25	24,800	12,200	0.4
28/10/2025	30.25	434,200	30	30.30	29.75	35,400	58,200	-0.7
27/10/2025	30	856,900	30.20	31.45	30	88,200	163,400	-2.3
24/10/2025	29.60	406,800	29.70	29.80	29.35	8,600	114,300	-3.1
23/10/2025	29.80	557,000	29.30	30.20	29.30	82,500	4,000	2.4
22/10/2025	29.30	791,600	29.95	29.95	28.95	60,600	81,400	-0.6
21/10/2025	29.80	1,490,600	29.90	30.20	28.90	198,200	43,500	4.6
20/10/2025	30.25	1,688,200	32.10	32.40	30.25	4,200	81,400	-2.5
17/10/2025	32.50	488,500	32.40	33.15	32.40	19,700	28,000	-0.3
16/10/2025	32.50	765,400	32.20	32.80	32.20	53,100	38,000	0.5
15/10/2025	32.40	1,083,500	33.20	33.40	32.35	11,000	82,900	-2.4
14/10/2025	33.10	1,290,100	34	34.20	33.10	20,200	32,400	-0.4
13/10/2025	34	1,092,800	33.15	34.40	33.15	43,800	24,600	0.6
10/10/2025	33.70	716,100	33.65	33.95	33.55	84,900	0	2.9
09/10/2025	33.45	816,300	33.25	33.60	33.25	0	0	0
08/10/2025	33.40	427,500	33.50	33.90	33.10	17,800	0	0.6
07/10/2025	33.20	962,300	33.60	33.80	33.10	200	18,900	-0.6
06/10/2025	33.70	409,300	33.45	33.90	33.30	8,400	0	0.3
03/10/2025	33	825,300	34	34	33	500	34,500	-1.1
02/10/2025	34	645,800	34.55	34.60	33.90	19,900	74,700	-1.9
01/10/2025	34.50	597,900	34	34.60	34	500	53,600	-1.8
30/09/2025	33.85	1,092,400	34.50	34.60	33.55	34,700	173,900	-4.8
29/09/2025	34.40	586,900	35	35	34.40	8,600	110,800	-3.5
26/09/2025	35	1,757,000	35.25	35.70	35	128,800	38,500	3.2
25/09/2025	35	1,080,600	34.55	35.20	34.55	108,100	19,300	3.1
24/09/2025	34.75	713,300	34.30	34.75	34	55,800	3,500	1.8
23/09/2025	34.20	379,000	34.50	34.50	34.20	30,500	33,500	-0.1
22/09/2025	34.40	1,053,900	33.90	34.50	33.90	184,500	62,600	4.2
19/09/2025	34	602,300	34.20	34.60	34	9,500	9,400	0.0
18/09/2025	34.05	989,200	34.65	34.90	33.90	26,800	72,500	-1.6
17/09/2025	34.50	796,700	35.05	35.35	34.50	19,400	35,800	-0.6
16/09/2025	35.05	1,038,900	35.70	35.70	35	18,100	27,100	-0.3
15/09/2025	35.40	1,406,000	34.65	35.40	34.65	172,400	5,500	5.9
12/09/2025	34.65	1,131,900	33.95	34.90	33.95	148,200	0	5.1
11/09/2025	33.80	1,205,100	33.95	34.15	33.05	34,100	148,200	-3.8
10/09/2025	34.10	800,700	34.50	34.50	33.95	1,000	157,300	-5.3
09/09/2025	34.25	1,909,600	34.45	34.70	33.95	3,400	246,300	-8.4
08/09/2025	34.60	1,360,900	35.30	35.90	34.60	50,900	11,700	1.4
05/09/2025	35.10	3,530,400	35.35	36.50	35	503,800	4,000	17.6
04/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2025	34.85	1,895,200	35.10	35.60	34.85	174,000	4,000	6.0
03/09/2025	34.65	1,404,100	34.75	34.89	34.36	87,500	300	3.1
29/08/2025	34.21	1,741,700	34.50	34.60	34.16	8,700	16,100	-0.3
28/08/2025	34.46	1,050,300	34.65	34.89	34.36	0	58,280	0
27/08/2025	34.46	1,099,600	34.21	34.84	34.16	2,300	120,900	-4.2
26/08/2025	34.12	1,380,200	33.24	34.16	33.24	1,700	0	0.1
25/08/2025	33.14	1,315,400	34.75	34.75	33.14	0	128,100	-4.5
22/08/2025	33.82	3,574,100	35.57	35.67	33.82	191,600	214,600	-1.1
21/08/2025	35.82	3,239,100	36.93	37.42	35.77	125,600	186,300	-2.4
20/08/2025	36.40	2,775,600	37.52	37.86	35.72	123,400	344,500	-8.4
19/08/2025	37.32	2,785,700	37.52	37.86	36.98	210,500	172,700	1.5
18/08/2025	36.93	1,827,900	36.74	37.86	36.50	156,000	404,300	-9.5
15/08/2025	36.74	3,850,400	38.00	38.00	36.55	338,600	270,100	2.4
14/08/2025	37.91	3,126,700	38.88	38.88	37.81	19,300	695,000	-26.6
13/08/2025	38.63	7,440,300	37.42	39.32	37.32	874,100	89,900	30.5
12/08/2025	37.03	2,829,300	37.61	37.61	36.45	485,400	341,900	5.3
11/08/2025	37.08	4,571,800	36.11	37.52	36.11	617,800	67,800	20.7
08/08/2025	36.01	2,360,200	36.55	36.64	35.77	3,200	138,600	-5.0
07/08/2025	36.45	3,569,600	36.59	37.23	36.25	448,300	200	17.0
06/08/2025	35.72	1,404,100	35.57	35.91	35.33	67,800	0	2.5
05/08/2025	35.28	3,675,300	35.77	36.74	34.70	138,500	104,500	1.2
04/08/2025	35.48	1,499,600	35.38	35.96	35.14	1,300	9,200	-0.3
01/08/2025	35.57	1,612,700	36.45	36.45	35.48	300	54,100	-2.0
31/07/2025	36.55	3,984,600	35.96	37.13	35.23	161,500	790,700	-23.3
30/07/2025	35.14	2,696,600	35.91	36.01	34.36	61,700	163,600	-3.7
29/07/2025	35.48	6,459,700	38.54	38.59	35.48	231,900	569,300	-13.3
28/07/2025	38.10	4,315,600	37.32	38.20	37.03	560,800	279,700	10.8
25/07/2025	37.03	3,636,100	37.37	37.71	36.89	62,500	158,500	-3.7
24/07/2025	37.37	4,241,700	37.18	37.81	36.64	403,000	155,600	9.5
23/07/2025	36.69	3,163,500	36.45	37.23	36.25	390,500	154,600	8.9
22/07/2025	36.30	3,144,300	36.45	36.50	35.77	0	274,500	-10.2
21/07/2025	36.45	2,372,400	37.08	37.42	36.35	204,400	0	7.7
18/07/2025	36.98	5,229,200	36.45	37.52	36.40	244,300	247,600	-0.2
17/07/2025	36.30	3,476,900	36.11	36.55	35.67	303,400	398,000	-3.6
16/07/2025	35.72	2,726,600	36.06	36.06	35.72	400	145,900	-5.4

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 (2025-11-04)	0.40	1.30%	13,075,400	-158,500	-5.2	30.05 32.65 31.40
2 tháng (2025-10-06)	-2.45	-7.27%	30,396,200	-169,800	-5.6	29.30 34 31.40
3 tháng (2025-09-05)	-3.85	-10.97%	53,900,000	67,000	3.5	29.30 35.40 31.40
6 tháng (2025-06-09)	-0.73	-2.27%	233,973,700	396,820	27.9	29.30 38.63 31.40
12 tháng (2024-12-09)	-10.45	-25.05%	479,285,000	-315,407	21.8	27.21 44.90 31.40
24 tháng (2023-12-15)	-1.34	-4.11%	881,481,000	-1,496,787	-27.9	27.21 44.90 31.40
36 tháng (2022-12-20)	13.04	71.59%	1,183,350,500	-952,487	-7.9	16.24 44.90 31.40
60 tháng (2020-12-30)	11.31	56.75%	1,701,727,680	197,514	-22.3	14.19 53.08 31.40

CTCP Sonadezi Châu Đức (szc)

THỐNG KÊ GIAO DỊCH