Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2022	31.78	15,100	31.63	31.88	31.63	0	0	0
29/04/2022	31.63	5,100	31.63	31.98	31.27	0	0	0
28/04/2022	31.63	2,000	31.68	31.68	31.07	0	0	0
27/04/2022	31.68	900	31.68	32.99	30.31	0	0	0
26/04/2022	31.68	23,600	32.03	32.03	30.01	0	100	-0.0
25/04/2022	32.03	19,600	33.14	33.14	30.87	0	0	0
22/04/2022	33.14	24,400	33.54	33.54	31.37	0	200	-0.0
21/04/2022	33.54	8,800	33.80	33.80	31.63	0	0	0
20/04/2022	33.80	14,900	34.45	34.45	33.29	0	0	0
19/04/2022	34.45	13,000	34.70	34.70	33.29	0	0	0
18/04/2022	34.70	31,500	34.70	34.70	33.29	0	0	0
15/04/2022	34.70	21,500	34.70	34.75	34.30	0	0	0
14/04/2022	34.70	1,700	34.75	34.75	34.05	0	0	0
13/04/2022	34.75	4,000	35.06	35.06	33.80	0	0	0
12/04/2022	35.06	3,400	34.80	35.06	34.80	0	0	0
08/04/2022	34.80	2,900	35.16	35.31	33.90	0	0	0
07/04/2022	35.16	9,100	34.80	35.16	34.30	0	0	0
06/04/2022	34.80	4,100	35.91	36.01	34.40	0	200	-0.0
05/04/2022	35.91	4,100	36.22	36.22	34.40	0	0	0
04/04/2022	36.22	5,300	36.22	36.22	35.31	0	0	0
01/04/2022	36.22	100	36.27	36.27	36.22	0	0	0
31/03/2022	36.27	6,700	36.32	36.32	35.26	0	0	0
30/03/2022	36.32	18,400	36.32	36.32	35.06	0	0	0
29/03/2022	36.32	2,100	36.01	36.32	35.81	0	0	0
28/03/2022	36.01	1,100	36.57	36.57	36.01	0	0	0
25/03/2022	36.57	14,400	35.61	36.82	35.56	6,100	500	0.4
24/03/2022	35.61	13,600	34.70	35.76	34.55	11,100	8,900	0.2
23/03/2022	34.70	25,100	34.70	34.70	34.55	12,000	2,200	0.7
22/03/2022	34.70	37,700	33.90	34.80	33.09	15,200	1,200	0.9
21/03/2022	33.90	12,400	34.75	34.75	32.33	0	0	0
18/03/2022	34.75	4,500	34.85	34.85	34.30	1,800	2,000	-0.0
17/03/2022	34.85	7,200	35.21	35.21	34.30	0	2,000	-0.1
16/03/2022	35.21	1,800	35.31	35.31	34.70	0	0	0
15/03/2022	35.31	3,100	35.26	35.31	34.30	0	0	0
14/03/2022	35.26	6,300	35.31	35.31	34.80	0	0	0
11/03/2022	35.31	5,000	35.71	36.82	34.30	0	200	-0.0
10/03/2022	35.71	7,900	35.26	35.71	34.80	0	0	0
09/03/2022	35.26	20,800	34.85	35.26	34.40	0	7,300	-0.5
08/03/2022	34.85	23,200	36.32	36.32	34.85	200	6,800	-0.5
07/03/2022	36.32	23,200	36.32	36.32	35.41	200	0	0.0
04/03/2022	36.32	14,900	37.58	38.28	35.31	400	500	-0.0
03/03/2022	37.58	57,600	35.41	37.58	36.37	0	6,000	-0.4
02/03/2022	35.41	70,000	33.14	35.41	33.39	15,800	35,000	-1.3
01/03/2022	33.14	9,600	33.04	33.29	32.79	1,700	0	0.1
28/02/2022	33.04	13,500	32.84	33.29	32.84	7,300	0	0.5
25/02/2022	32.84	6,700	32.79	33.04	32.79	1,400	0	0.1
24/02/2022	32.79	17,500	32.94	32.94	32.28	5,100	0	0.3
23/02/2022	32.94	44,500	31.58	33.49	30.82	9,400	4,000	0.4
22/02/2022	31.58	15,200	31.48	32.03	31.48	11,000	1,000	0.6
21/02/2022	31.48	7,300	31.07	31.48	30.97	3,300	1,000	0.1
18/02/2022	31.07	14,800	31.07	31.12	30.97	10,000	0	0.6
17/02/2022	31.07	15,300	30.97	31.17	30.97	8,700	0	0.5
16/02/2022	30.97	12,200	31.02	31.02	30.52	2,500	100	0.1
15/02/2022	31.02	2,300	31.02	31.02	30.57	0	200	-0.0
14/02/2022	31.02	8,400	31.53	31.53	30.06	0	7,200	-0.4
11/02/2022	31.53	5,500	30.97	31.53	30.97	0	0	0
10/02/2022	30.97	1,700	30.97	30.97	30.52	0	0	0
09/02/2022	30.97	11,100	31.02	31.02	30.26	0	0	0
08/02/2022	31.02	2,700	30.97	31.12	30.57	500	0	0.0
07/02/2022	30.97	5,100	30.01	31.73	30.77	0	0	0
28/01/2022	30.01	7,700	30.47	30.47	29.61	0	3,300	-0.2
27/01/2022	30.47	5,900	30.72	30.72	30.26	0	500	-0.0
26/01/2022	30.72	15,800	30.57	30.77	30.26	0	8,900	-0.5
25/01/2022	30.57	7,100	30.52	31.42	30.31	0	5,200	-0.3
24/01/2022	30.52	7,000	31.68	31.68	29.96	0	2,000	-0.1
21/01/2022	31.68	14,800	31.17	32.23	30.92	0	6,000	-0.4
20/01/2022	31.17	8,200	30.77	31.73	31.02	0	3,400	-0.2
19/01/2022	30.77	12,300	29.51	30.77	28.30	0	7,000	-0.4
18/01/2022	29.51	31,600	32.28	32.28	29.31	0	11,300	-0.7
17/01/2022	32.28	1,200	32.08	32.53	32.28	0	1,200	-0.1
14/01/2022	32.08	1,700	32.94	32.94	32.08	0	1,000	-0.1
13/01/2022	32.94	24,900	32.99	32.99	32.03	0	4,000	-0.3
12/01/2022	32.99	27,400	33.29	33.29	32.08	600	10,200	-0.6
11/01/2022	33.29	10,300	33.59	33.59	33.19	0	3,800	-0.3
10/01/2022	33.59	99,300	33.29	33.69	32.79	0	48,800	-1.6
07/01/2022	33.29	4,900	33.19	33.29	33.19	0	1,400	-0.1
06/01/2022	33.19	4,300	33.29	33.54	31.83	0	0	0
05/01/2022	33.29	31,000	33.34	33.39	32.99	0	11,600	-0.8
04/01/2022	33.34	28,200	32.84	33.54	32.28	0	10,900	-0.7
31/12/2021	32.84	17,700	31.68	33.04	31.83	0	4,200	-0.3
30/12/2021	31.68	5,400	31.78	31.78	31.68	0	2,000	-0.1
29/12/2021	31.78	10,900	31.78	31.78	30.26	0	4,900	-0.3
28/12/2021	31.78	4,800	32.79	32.94	31.58	0	0	0
27/12/2021	32.79	4,400	32.48	32.79	31.37	0	0	0
24/12/2021	32.48	9,900	32.64	32.64	31.68	0	0	0
23/12/2021	32.64	13,100	33.04	33.04	30.77	0	5,200	-0.3
22/12/2021	33.04	1,200	33.24	33.24	33.04	0	0	0
21/12/2021	33.24	4,700	32.89	33.80	32.69	0	0	0
20/12/2021	32.89	6,500	33.09	33.09	31.78	0	3,000	-0.2
17/12/2021	33.09	6,900	33.19	33.19	32.64	0	0	0
16/12/2021	33.19	7,900	33.04	33.19	32.53	0	0	0
15/12/2021	33.04	8,900	33.14	33.14	32.79	0	0	0
14/12/2021	33.14	21,100	33.24	33.29	32.79	0	0	0
13/12/2021	33.24	28,300	31.37	33.54	31.78	0	0	0
10/12/2021	31.37	1,500	31.48	31.48	30.87	0	0	0
09/12/2021	31.48	6,100	30.87	31.48	30.57	0	0	0
08/12/2021	30.87	7,700	30.97	31.73	30.42	0	0	0
07/12/2021	30.97	17,500	31.78	31.78	30.21	0	100	-0.0
06/12/2021	31.78	7,100	31.53	31.78	31.27	0	0	0
03/12/2021	31.53	11,800	32.38	32.53	31.53	300	0	0.0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	3.50	7.95%	134,900	0	0	43.80 47.50 47.45
2 tháng (2025-10-06)	2.75	6.15%	211,300	0	0	42.70 47.50 47.45
3 tháng (2025-09-08)	4.50	10.47%	362,200	0	0	42.20 47.50 47.45
6 tháng (2025-06-09)	9.52	25.08%	1,359,000	-24,000	-1.1	37.98 47.50 47.45
12 tháng (2024-12-10)	8.68	22.36%	2,777,300	-53,575	-1.7	35.63 47.50 47.45
24 tháng (2023-12-18)	14.67	44.68%	4,480,600	-408,475	-15.9	32.52 47.50 47.45
36 tháng (2022-12-21)	19.95	72.42%	5,291,900	-417,275	-20.0	24.13 47.50 47.45
60 tháng (2020-12-31)	21.43	82.23%	11,536,320	-219,206	-21.1	23.58 47.50 47.45

CTCP Sonadezi Long Thành (szl)

THỐNG KÊ GIAO DỊCH