Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2017	15.39	23,710	15.76	15.76	14.83	5,470	0	0.2
23/06/2017	15.76	33,230	15.63	15.91	15.58	12,700	0	0.5
22/06/2017	15.63	98,320	15.04	15.98	15.39	12,100	7,000	0.2
21/06/2017	15.04	69,450	14.06	15.04	14.09	9,570	1,000	0.3
20/06/2017	14.06	29,450	14.06	14.28	14.02	4,000	0	0.2
19/06/2017	14.06	23,410	14.06	14.43	14.06	6,270	0	0.2
16/06/2017	14.06	6,470	14.06	14.61	13.83	1,520	0	0.1
15/06/2017	14.06	20,490	14.09	14.09	13.39	6,180	340	0.2
14/06/2017	14.09	16,570	14.09	14.09	13.87	3,060	0	0.1
13/06/2017	14.09	24,680	14.28	14.39	13.93	18,600	1,190	0.7
12/06/2017	14.28	56,870	13.54	14.32	13.54	280	2,470	-0.1
09/06/2017	13.54	19,410	13.24	13.54	13.24	8,870	0	0.3
08/06/2017	13.24	21,050	13.17	13.35	13.17	12,640	0	0.5
07/06/2017	13.17	4,940	13.35	13.43	13.17	60	0	0.0
06/06/2017	13.35	920	13.43	13.43	13.22	10	0	0.0
05/06/2017	13.43	2,000	13.35	13.65	13.35	310	0	0.0
02/06/2017	13.35	19,200	13.24	13.65	13.17	4,590	0	0.2
01/06/2017	13.24	13,930	13.17	13.72	13.02	2,900	0	0.1
31/05/2017	13.17	3,690	13.13	13.17	13.02	60	0	0.0
30/05/2017	13.13	3,560	13.17	13.59	12.98	30	0	0.0
29/05/2017	13.17	6,760	13.15	13.17	13.02	10	0	0.0
26/05/2017	13.15	13,660	12.98	13.15	12.94	9,140	1,500	0.3
25/05/2017	12.98	8,890	13.13	13.13	12.98	710	0	0.0
24/05/2017	13.13	14,120	13.17	13.17	12.98	5,510	0	0.2
23/05/2017	13.17	16,880	13.13	13.17	13.02	14,080	0	0.5
22/05/2017	13.13	9,270	13.17	13.20	12.87	1,850	0	0.1
19/05/2017	13.17	17,920	13.31	13.31	12.87	5,910	0	0.2
18/05/2017	13.31	11,930	13.69	13.69	12.98	1,160	0	0.0
17/05/2017	13.69	10	13.24	13.69	13.69	10	0	0.0
16/05/2017	13.24	78,790	13.02	13.93	12.98	20,070	0	0.7
15/05/2017	13.02	11,880	13.13	13.35	12.94	1,620	0	0.1
12/05/2017	13.13	14,900	13.28	13.28	13.02	20	0	0.0
11/05/2017	13.28	15,400	13.17	13.28	13.15	0	0	0
10/05/2017	13.17	14,710	13.31	13.31	12.98	5,150	0	0.2
09/05/2017	13.31	32,130	13.17	13.46	13.05	220	0	0.0
08/05/2017	13.17	22,910	13.04	13.35	12.81	6,680	0	0.2
05/05/2017	13.04	18,280	13.17	13.54	13.04	5,440	0	0.2
04/05/2017	13.17	49,690	12.94	13.35	12.94	21,260	0	0.8
03/05/2017	12.94	7,450	12.91	13.05	12.91	780	0	0.0
28/04/2017	12.91	14,520	13.13	13.20	12.83	6,030	0	0.2
27/04/2017	13.13	19,610	13.13	13.13	12.81	3,390	0	0.1
26/04/2017	13.13	22,100	13.11	13.17	12.87	50	0	0.0
25/04/2017	13.11	7,430	13.17	13.33	12.94	1,010	0	0.0
24/04/2017	13.17	59,800	12.98	13.33	12.98	1,010	2,190	-0.0
21/04/2017	12.98	37,450	12.83	13.05	12.91	11,780	0	0.4
20/04/2017	12.83	3,890	12.68	12.98	12.68	40	0	0.0
19/04/2017	12.68	16,420	12.61	12.98	12.61	2,280	0	0.1
18/04/2017	12.61	15,730	12.61	12.61	12.42	6,730	0	0.2
17/04/2017	12.61	21,770	12.91	13.13	12.61	7,310	0	0.3
14/04/2017	12.91	20,640	12.98	13.20	12.24	7,840	0	0.3
13/04/2017	12.98	21,040	13.24	13.31	12.98	3,130	0	0.1
12/04/2017	13.24	9,240	13.46	13.46	13.17	2,030	0	0.1
11/04/2017	13.46	5,720	13.46	13.59	13.22	70	0	0.0
10/04/2017	13.46	18,130	13.28	13.59	13.18	150	0	0.0
07/04/2017	13.28	15,760	13.17	13.63	13.13	1,540	0	0.1
05/04/2017	13.17	48,190	13.09	13.33	12.98	26,060	0	0.9
04/04/2017	13.09	16,770	13.17	13.31	12.98	5,430	0	0.2
03/04/2017	13.17	16,170	13.11	13.35	12.98	1,830	0	0.1
31/03/2017	13.11	30,000	13.17	13.24	13.05	50	0	0.0
30/03/2017	13.17	19,830	13.17	13.35	13.05	2,920	0	0.1
29/03/2017	13.17	11,430	13.17	13.28	12.98	20	0	0.0
28/03/2017	13.17	14,910	13.17	13.50	13.02	30	0	0.0
27/03/2017	13.17	22,270	12.94	13.35	12.94	10	0	0.0
24/03/2017	12.94	49,110	13.46	13.63	12.83	5,260	0	0.2
23/03/2017	13.46	75,310	13.81	14.02	13.35	18,280	2,000	0.6
22/03/2017	13.81	45,940	14.69	14.69	13.81	3,050	0	0.1
21/03/2017	14.69	82,890	14.46	14.80	14.06	10,170	0	0.4
20/03/2017	14.46	34,700	15.02	15.02	14.46	100	0	0.0
17/03/2017	15.02	34,560	15.02	15.39	14.83	270	0	0.0
16/03/2017	15.02	70,910	14.91	15.32	14.76	6,270	0	0.3
15/03/2017	14.91	35,700	14.98	15.15	14.69	50	0	0.0
14/03/2017	14.98	116,370	14.17	15.15	14.02	10	2,000	-0.1
13/03/2017	14.17	22,510	14.09	14.32	13.72	30	0	0.0
10/03/2017	14.09	35,770	14.09	14.39	14.09	20	0	0.0
09/03/2017	14.09	127,070	13.56	14.50	14.09	0	1,000	-0.0
08/03/2017	13.56	89,690	12.68	13.56	12.46	0	0	0
07/03/2017	12.68	30,790	12.33	12.68	12.33	30	0	0.0
06/03/2017	12.33	27,610	12.54	12.61	12.28	20	0	0.0
03/03/2017	12.54	7,820	12.50	12.54	12.46	0	0	0
02/03/2017	12.50	4,230	12.57	12.76	12.42	10	0	0.0
01/03/2017	12.57	14,550	12.52	12.79	12.48	20	0	0.0
28/02/2017	12.52	15,400	12.54	12.79	12.52	6,100	0	0.2
27/02/2017	12.54	23,370	12.68	12.68	12.54	5,000	0	0.2
24/02/2017	12.68	5,300	12.57	12.79	12.57	30	0	0.0
23/02/2017	12.57	77,220	12.87	12.94	12.57	50	0	0.0
22/02/2017	12.87	15,590	12.94	12.94	12.68	50	0	0.0
21/02/2017	12.94	28,030	12.98	12.98	12.76	20	0	0.0
20/02/2017	12.98	43,870	13.09	13.09	12.83	20	0	0.0
17/02/2017	13.09	57,020	12.68	13.09	12.68	33,750	0	1.2
16/02/2017	12.68	14,170	12.91	12.94	12.68	20	0	0.0
15/02/2017	12.91	17,190	12.91	12.91	12.70	0	0	0
14/02/2017	12.91	30,630	12.98	13.05	12.85	80	0	0.0
13/02/2017	12.98	40,140	12.91	12.98	12.61	10	0	0.0
10/02/2017	12.91	18,590	12.96	12.96	12.79	0	0	0
09/02/2017	12.96	11,200	12.98	12.98	12.83	0	0	0
08/02/2017	12.98	25,970	12.76	13.09	12.76	20,010	0	0.7
07/02/2017	12.76	103,610	12.91	12.98	12.54	150	1,200	-0.0
06/02/2017	12.91	29,160	13.17	13.17	12.91	20	0	0.0
03/02/2017	13.17	23,850	13.13	13.17	12.98	14,650	0	0.5
02/02/2017	13.13	14,470	13.24	13.28	13.13	0	0	0

Page:
<<
23
24
25
>>

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)	-0.40	-0.78%	567,000	0	0	50.20 52.70 50.50
2 tháng (2026-07-16)	2.70	5.64%	1,051,800	0	0	46.50 52.70 50.50
3 tháng (2026-06-16)	1.15	2.33%	1,598,700	0	0	46.50 52.70 50.50
6 tháng (2026-03-18)	2.45	5.09%	2,832,000	0	0	46.50 53.90 50.50
12 tháng (2025-09-19)	7.60	17.67%	3,659,800	0	0	42.70 53.90 50.50
24 tháng (2024-09-24)	12.81	33.90%	6,336,400	-53,575	-1.7	35.63 53.90 50.50
36 tháng (2023-10-02)	20.36	67.31%	8,228,000	-408,875	-15.9	29.60 53.90 50.50
60 tháng (2021-10-11)	23.66	87.86%	11,580,600	-601,556	-41.4	24.13 53.90 50.50

CTCP Sonadezi Long Thành (szl)

THỐNG KÊ GIAO DỊCH