Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	38.47	11,200	38.29	38.47	38.29	0	0	0
28/04/2026	38.47	4,800	38.47	38.47	38.11	0	0	0
27/04/2026	40	1,300	40	40.10	40	0	0	0
24/04/2026	38.47	5,800	38.47	38.47	38.29	0	0	0
23/04/2026	38.38	7,900	38.20	38.47	38.20	0	0	0
22/04/2026	38.11	1,000	38.11	38.11	38.11	0	0	0
21/04/2026	38.11	10,400	38.47	39.36	38.11	0	0	0
20/04/2026	37.75	13,200	37.57	37.75	37.48	0	0	0
17/04/2026	37.57	4,300	37.75	37.75	37.57	0	0	0
16/04/2026	37.75	2,600	37.75	37.75	37.66	0	0	0
15/04/2026	37.75	4,200	37.75	37.93	37.75	0	0	0
14/04/2026	37.75	1,500	37.57	37.75	37.57	0	0	0
13/04/2026	37.57	4,500	37.75	37.75	37.57	0	0	0
10/04/2026	37.84	3,200	37.75	37.84	37.57	0	0	0
09/04/2026	37.75	6,600	37.66	37.75	37.66	0	0	0
08/04/2026	37.57	11,700	37.75	38.02	37.48	0	0	0
07/04/2026	37.39	1,400	37.48	37.48	37.31	0	0	0
06/04/2026	37.22	2,100	37.22	37.48	37.13	0	0	0
03/04/2026	37.22	1,200	37.57	37.57	37.22	0	0	0
02/04/2026	37.57	6,700	37.84	37.84	37.57	0	0	0
01/04/2026	37.84	12,700	37.75	38.02	37.75	0	0	0
31/03/2026	37.75	9,200	37.31	37.75	37.31	0	0	0
30/03/2026	37.57	6,600	37.57	37.57	37.57	0	0	0
27/03/2026	37.57	2,600	37.22	37.57	37.22	0	0	0
26/03/2026	37.13	3,500	37.04	37.13	36.77	0	0	0
25/03/2026	37.04	5,400	36.95	37.22	36.68	0	0	0
24/03/2026	36.95	16,400	36.32	37.75	36.14	0	0	0
23/03/2026	36.95	14,200	36.32	37.13	35.87	0	0	0
20/03/2026	36.32	3,300	36.14	36.32	36.05	0	0	0
19/03/2026	36.32	10,700	36.86	36.86	35.78	0	0	0
18/03/2026	36.86	8,300	36.32	37.57	36.32	0	0	0
17/03/2026	36.32	44,300	35.61	37.13	35.34	0	0	0
16/03/2026	34.98	0	34.98	34.98	34.98	0	0	0
13/03/2026	34.98	500	34.44	34.98	34.44	0	0	0
12/03/2026	34.80	17,900	34.44	34.80	34.17	0	0	0
11/03/2026	34.80	1,500	35.07	35.07	34.44	0	0	0
10/03/2026	34.08	400	34.08	34.08	34.08	0	0	0
09/03/2026	34.00	10,300	35.34	35.34	32.21	0	0	0
06/03/2026	35.43	19,900	34.89	35.43	34.89	0	0	0
05/03/2026	34.89	1,100	35.07	35.34	34.89	0	0	0
04/03/2026	34.89	200	35.07	35.07	34.89	0	0	0
03/03/2026	35.07	100	35.07	35.07	35.07	0	0	0
02/03/2026	35.16	700	34.98	35.16	34.44	0	0	0
27/02/2026	35.52	0	35.52	35.52	35.52	0	0	0
26/02/2026	35.52	3,300	35.43	35.70	35.16	0	0	0
25/02/2026	35.07	2,700	35.34	35.34	35.07	0	0	0
24/02/2026	34.89	3,500	34.98	34.98	34.89	0	0	0
23/02/2026	35.07	2,200	35.25	35.34	35.07	0	0	0
20/02/2026	40	1,300	40	40.10	40	0	0	0
19/02/2026	40	1,300	40	40.10	40	0	0	0
18/02/2026	40	1,300	40	40.10	40	0	0	0
17/02/2026	40	1,300	40	40.10	40	0	0	0
16/02/2026	40	1,300	40	40.10	40	0	0	0
13/02/2026	35.25	0	35.25	35.25	35.25	0	0	0
12/02/2026	35.25	0	35.25	35.25	35.25	0	0	0
11/02/2026	35.25	3,700	34.71	35.25	34.71	0	0	0
10/02/2026	34.71	10,000	34.71	34.71	34.71	0	0	0
09/02/2026	34.71	800	34.62	34.71	34.62	0	0	0
06/02/2026	34.62	1,300	34.71	34.71	34.26	0	0	0
05/02/2026	34.80	6,000	35.07	35.07	34.71	0	0	0
04/02/2026	35.07	3,400	35.07	35.16	34.89	0	0	0
03/02/2026	35.07	22,200	34.44	35.07	34.44	0	0	0
02/02/2026	34.26	5,100	34.71	34.71	34.00	0	0	0
30/01/2026	34.80	500	34.80	34.80	34.80	0	0	0
29/01/2026	34.44	1,500	34.35	34.44	34.26	0	0	0
28/01/2026	34.26	9,400	34.44	34.44	34.26	0	0	0
27/01/2026	34.44	1,500	34.44	34.44	34.44	0	0	0
26/01/2026	34.44	4,500	34.89	34.89	34.44	0	0	0
23/01/2026	35.52	3,000	35.52	35.52	35.52	0	0	0
22/01/2026	35.52	8,200	35.78	36.14	34.89	0	0	0
21/01/2026	34.98	3,600	34.98	34.98	34.98	0	0	0
20/01/2026	35.34	47,000	34.44	36.59	34.44	0	0	0
19/01/2026	33.91	9,100	33.82	34.00	33.73	0	0	0
16/01/2026	33.82	800	34.44	34.44	33.82	0	0	0
15/01/2026	34.00	2,700	34.00	34.00	33.82	0	0	0
14/01/2026	34.17	300	33.64	34.62	33.64	0	0	0
13/01/2026	33.64	300	33.64	33.64	33.64	0	0	0
12/01/2026	33.55	1,000	33.55	33.55	33.55	0	0	0
09/01/2026	33.55	200	33.55	33.55	33.55	0	0	0
08/01/2026	33.55	600	33.55	33.55	33.55	0	0	0
07/01/2026	33.55	400	33.55	33.55	33.55	0	0	0
06/01/2026	33.55	1,100	33.55	33.55	33.55	0	0	0
05/01/2026	33.37	2,900	33.55	33.55	33.37	0	0	0
02/01/2026	38.90	500	38.90	38.90	38.90	0	0	0
01/01/2026	37.50	8,400	37.50	37.50	37.50	0	0	0
31/12/2025	33.55	8,400	33.55	33.55	33.55	0	0	0
30/12/2025	33.55	100	33.55	33.55	33.55	0	0	0
29/12/2025	33.37	200	33.37	33.37	33.37	0	0	0
26/12/2025	33.37	3,700	33.37	33.37	33.37	0	0	0
25/12/2025	33.55	800	33.64	33.64	33.55	0	0	0
24/12/2025	33.55	200	33.55	33.55	33.55	0	0	0
23/12/2025	33.55	0	33.55	33.55	33.55	0	0	0
22/12/2025	33.55	5,100	33.55	33.55	33.55	0	0	0
19/12/2025	33.55	3,100	34.08	34.08	33.55	0	0	0
18/12/2025	34.00	0	34.00	34.00	34.00	0	0	0
17/12/2025	34.00	1,300	33.91	34.00	33.91	0	0	0
16/12/2025	33.46	3,200	33.64	33.82	33.46	0	0	0
15/12/2025	33.37	800	32.92	33.37	32.92	0	0	0
12/12/2025	32.65	2,800	33.37	33.37	32.65	0	0	0
11/12/2025	33.46	400	33.55	33.55	33.46	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 (2026-08-17)	0	0%	52,500	0	0	37.50 44.50 40.60
2 tháng (2026-07-20)	4.22	11.78%	116,400	0	0	35.78 44.50 40.60
3 tháng (2026-06-18)	4.22	11.78%	178,800	0	0	33.55 44.50 40.60
6 tháng (2026-03-20)	4.22	11.78%	317,400	0	0	33.55 44.50 40.60
12 tháng (2025-09-22)	4.22	11.78%	774,607	0	0	32.65 44.50 40.60
24 tháng (2024-09-26)	7.59	23.41%	2,133,313	-2,300	-0.1	25.77 44.50 40.60
36 tháng (2023-10-02)	19.48	94.91%	3,121,064	-2,300	-0.1	19.63 44.50 40.60
60 tháng (2021-10-12)	18.79	88.55%	7,659,623	1,800	0.0	16.85 44.50 40.60

CTCP Sonadezi Long Bình (szb)

THỐNG KÊ GIAO DỊCH