Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	34.94	979,700	35.26	35.51	34.43	0	58,100	-3.2
25/11/2021	35.26	820,000	34.50	35.96	34.24	0	35,500	-2.0
24/11/2021	34.50	778,300	33.99	35.26	34.18	600	112,300	-6.1
23/11/2021	33.99	1,259,900	31.79	33.99	31.19	93,000	7,700	4.4
22/11/2021	31.79	1,533,300	34.18	34.18	31.79	84,200	11,300	3.7
19/11/2021	34.18	2,055,300	36.28	36.47	33.80	71,000	48,500	1.1
18/11/2021	36.28	1,188,400	36.91	37.11	36.15	0	38,000	-2.2
17/11/2021	36.91	1,209,600	36.15	37.17	35.64	14,000	0	0.8
16/11/2021	36.15	2,098,800	37.93	37.93	36.15	30,200	232,500	-11.7
15/11/2021	37.93	1,581,300	38.70	39.01	37.23	2,600	49,700	-2.8
12/11/2021	38.70	1,032,400	37.87	39.14	37.93	11,700	32,900	-1.3
11/11/2021	37.87	1,939,200	36.85	38.57	36.66	19,300	192,400	-10.3
10/11/2021	36.85	1,124,200	37.23	37.61	36.47	0	128,000	-7.4
09/11/2021	37.23	531,100	36.91	37.87	36.85	2,000	17,500	-0.9
08/11/2021	36.91	705,600	36.91	38.19	36.28	700	60,800	-3.5
05/11/2021	36.91	1,250,200	36.79	37.55	35.39	0	69,200	-4.0
04/11/2021	36.79	998,300	36.85	37.55	36.34	24,600	3,400	1.2
03/11/2021	36.85	2,003,200	39.59	40.92	36.85	79,900	36,900	2.4
02/11/2021	39.59	1,056,500	38.57	39.78	38.19	48,400	16,500	2.0
01/11/2021	38.57	1,069,800	39.52	39.78	38.31	51,600	27,500	1.5
29/10/2021	39.52	650,400	38.82	40.10	38.57	5,100	20,600	-1.0
28/10/2021	38.82	951,300	38.44	39.65	38.12	17,800	10,000	0.5
27/10/2021	38.44	796,100	38.19	38.95	37.55	15,900	35,900	-1.2
26/10/2021	38.19	819,000	37.55	38.38	37.11	12,100	6,100	0.4
25/10/2021	37.55	706,800	38.57	39.84	37.55	300	8,600	-0.5
22/10/2021	38.57	984,400	36.66	38.82	36.66	153,100	100	9.2
21/10/2021	36.66	513,200	36.66	37.04	36.47	100	13,900	-0.8
20/10/2021	36.66	860,900	36.66	37.36	35.77	2,500	38,700	-2.1
19/10/2021	36.66	648,700	36.72	36.85	35.96	300	5,000	-0.3
18/10/2021	36.72	1,209,900	35.64	37.42	36.09	33,300	55,600	-1.3
15/10/2021	35.64	1,780,500	34.81	35.64	34.18	27,200	20,000	0.4
14/10/2021	34.81	1,539,000	35.58	36.02	34.81	8,000	111,700	-5.8
13/10/2021	35.58	1,327,900	34.94	36.09	34.69	2,500	9,000	-0.4
12/10/2021	34.94	1,606,800	33.99	34.94	33.80	23,100	400	1.2
11/10/2021	33.99	1,087,200	32.97	34.05	32.90	39,400	200	1.8
08/10/2021	32.97	722,500	33.54	33.80	32.90	16,500	12,800	0.2
07/10/2021	33.54	2,872,600	31.38	33.54	31.31	72,700	500	3.7
06/10/2021	31.38	831,900	31.31	31.57	31.19	26,800	1,000	1.3
05/10/2021	31.31	1,044,900	30.74	31.70	30.90	131,900	0	6.5
04/10/2021	30.74	1,014,900	29.98	31.06	29.91	62,700	0	3.0
01/10/2021	29.98	681,900	29.91	30.55	29.60	20,500	0	1.0
30/09/2021	29.91	397,800	29.79	30.23	29.91	1,800	40,000	-1.8
29/09/2021	29.79	1,004,000	29.79	30.58	28.99	11,400	31,800	-0.9
28/09/2021	29.79	970,000	29.02	29.79	28.58	40,500	0	1.9
27/09/2021	29.02	1,935,800	31.12	31.44	29.02	33,000	56,400	-1.1
24/09/2021	31.12	981,300	30.87	31.50	30.80	38,600	9,800	1.4
23/09/2021	30.87	1,139,000	31.47	32.20	30.87	5,900	42,600	-1.8
22/09/2021	31.47	3,374,700	29.47	31.50	29.66	45,400	6,300	1.9
21/09/2021	29.47	1,242,000	29.47	29.47	28.51	24,200	57,700	-1.5
20/09/2021	29.47	1,059,600	29.47	30.17	29.40	400	4,800	-0.2
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021	29.47	913,500	29.53	30.10	29.28	0	12,900	-0.6
16/09/2021	29.53	547,000	29.28	29.84	29.28	17,900	200	0.8
15/09/2021	29.28	1,050,900	29.28	29.59	28.66	51,800	7,300	2.1
14/09/2021	29.28	851,900	29.50	29.78	29.03	22,000	34,600	-0.6
13/09/2021	29.50	1,022,300	30.47	30.59	29.50	40,000	56,800	-0.8
10/09/2021	30.47	1,846,200	29.78	30.84	29.78	67,500	3,300	3.1
09/09/2021	29.78	639,000	29.28	29.78	29.22	17,500	100,700	-3.9
08/09/2021	29.28	926,000	29.47	30.15	29.10	24,400	53,100	-1.3
07/09/2021	29.47	1,913,900	29.59	30.43	29.03	129,200	91,400	1.9
06/09/2021	29.59	1,548,500	30.15	30.84	29.59	74,900	600	3.6
01/09/2021	30.15	871,500	30.15	30.40	29.87	22,500	16,500	0.3
31/08/2021	30.15	2,119,000	29.34	30.93	29.10	80,100	1,800	3.8
30/08/2021	29.34	1,379,300	28.72	30.09	28.97	4,500	0	0.2
27/08/2021	28.72	1,428,200	27.66	28.72	27.23	9,500	45,400	-1.6
26/08/2021	27.66	970,500	27.10	27.97	27.16	128,200	3,300	5.6
25/08/2021	27.10	683,000	26.54	27.10	26.45	9,500	6,300	0.1
24/08/2021	26.54	1,276,300	26.79	27.41	26.48	64,700	0	2.8
23/08/2021	26.79	1,875,100	28.22	28.97	26.79	91,200	3,000	3.9
20/08/2021	28.22	2,890,100	29.66	30.28	27.60	42,100	41,200	-0.0
19/08/2021	29.66	1,151,100	29.10	29.91	28.75	44,500	0	2.1
18/08/2021	29.10	1,381,700	28.94	29.53	28.60	120,500	4,900	5.4
17/08/2021	28.94	1,678,900	29.41	29.41	28.66	73,300	6,000	3.1
16/08/2021	29.41	1,562,800	29.59	30.47	29.25	55,700	59,900	-0.2
13/08/2021	29.59	2,430,300	28.91	29.91	28.35	65,300	51,900	0.7
12/08/2021	28.91	2,482,100	27.04	28.91	26.95	294,300	100	13.1
11/08/2021	27.04	2,059,100	27.79	28.29	27.04	27,600	500	1.2
10/08/2021	27.79	1,858,600	28.35	28.53	27.60	8,200	59,200	-2.3
09/08/2021	28.35	1,863,100	27.60	28.35	27.72	50,500	225,300	-7.9
06/08/2021	27.60	2,873,900	27.16	28.35	26.63	40,100	476,200	-19.2
05/08/2021	27.16	1,395,600	26.54	27.41	26.04	43,100	300,400	-11.2
04/08/2021	26.54	1,296,600	26.79	27.16	26.23	35,300	249,200	-9.2
03/08/2021	26.79	3,207,500	25.29	26.79	24.92	62,700	344,400	-11.9
02/08/2021	25.29	1,743,000	25.51	25.82	24.92	10,400	303,100	-12.0
30/07/2021	25.51	2,283,300	24.92	25.79	24.92	25,500	334,000	-12.6
29/07/2021	24.92	507,900	24.67	25.01	24.48	26,400	0	1.0
28/07/2021	24.67	1,287,400	24.55	25.23	24.30	4,300	0	0.2
27/07/2021	24.55	998,000	24.86	25.23	24.24	7,400	11,700	-0.2
26/07/2021	24.86	1,193,200	24.17	25.36	23.86	11,000	2,500	0.3
23/07/2021	24.17	1,009,600	24.64	24.92	24.11	35,600	5,300	1.2
22/07/2021	24.64	2,494,000	23.05	24.64	22.68	37,900	35,200	0.1
21/07/2021	23.05	748,700	23.36	23.43	22.74	21,200	0	0.8
20/07/2021	23.36	558,600	22.43	23.36	22.18	5,000	9,300	-0.2
19/07/2021	22.43	1,005,000	22.90	23.67	22.30	4,900	900	0.1
16/07/2021	22.90	1,648,500	21.40	22.90	21.99	32,600	16,200	0.6
15/07/2021	21.40	413,500	20.87	21.40	20.75	11,900	0	0.4
14/07/2021	20.87	500,800	21.12	21.46	20.44	32,500	21,600	0.4
13/07/2021	21.12	443,400	20.65	21.18	20.65	8,700	18,100	-0.3
12/07/2021	20.65	1,206,200	21.99	21.99	20.47	9,200	21,700	-0.4
09/07/2021	21.99	679,600	22.40	22.40	21.31	303,800	100	10.8
08/07/2021	22.40	451,700	22.37	22.55	21.81	100,000	0	3.0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-1.95	-6.69%	13,315,800	-1,053,800	0	27.20 29.25 27.20
2 tháng (2026-03-02)	-7.30	-21.16%	33,098,400	-344,600	51.4	27.05 34.50 27.20
3 tháng (2026-02-02)	-5.60	-17.07%	62,560,700	4,474,200	224.8	27.05 36.90 27.20
6 tháng (2025-11-03)	-3.70	-11.97%	102,091,100	4,645,500	229.3	27.05 36.90 27.20
12 tháng (2025-05-06)	-2.59	-8.69%	381,683,300	4,627,720	272.6	27.05 38.63 27.20
24 tháng (2024-05-13)	-13.33	-32.89%	801,892,000	2,734,673	184.3	27.05 44.90 27.20
36 tháng (2023-05-17)	6.04	28.54%	1,169,424,400	3,727,413	222.7	21.16 44.90 27.20
60 tháng (2021-05-27)	4.77	21.27%	1,691,677,700	2,887,164	131.5	14.19 53.08 27.20

CTCP Sonadezi Châu Đức (szc)

THỐNG KÊ GIAO DỊCH