Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/01/2017	13.24	24,480	12.98	13.28	12.91	5,050	1,340	0.1
24/01/2017	12.98	36,340	13.13	13.28	12.98	5,010	10,340	-0.2
23/01/2017	13.13	66,870	12.83	13.54	12.98	5,000	1,340	0.1
20/01/2017	12.83	50,010	12.70	13.24	12.79	33,000	1,340	1.1
19/01/2017	12.70	12,360	12.87	13.15	12.70	5,200	1,340	0.1
18/01/2017	12.87	9,740	13.17	13.35	12.87	20	0	0.0
17/01/2017	13.17	6,070	13.24	13.24	13.09	3,010	380	0.1
16/01/2017	13.24	11,540	13.17	13.35	13.02	3,100	2,140	0.0
13/01/2017	13.17	10,810	13.20	13.50	13.17	3,090	0	0.1
12/01/2017	13.20	15,570	13.46	13.65	13.20	2,010	4,290	-0.1
11/01/2017	13.46	17,990	13.24	13.61	13.28	3,010	0	0.1
10/01/2017	13.24	31,420	13.24	13.31	13.09	2,210	0	0.1
09/01/2017	13.24	10,030	13.28	13.69	13.02	50	10	0.0
06/01/2017	13.28	29,080	13.28	13.67	13.05	9,460	0	0.3
05/01/2017	13.28	55,410	12.79	13.28	12.79	11,380	100	0.4
04/01/2017	12.79	38,100	12.61	12.79	12.54	20	0	0.0
03/01/2017	12.61	15,510	12.54	12.72	12.48	80	100	-0.0
30/12/2016	12.54	12,340	12.68	12.76	12.54	630	0	0.0
29/12/2016	12.68	6,630	12.63	12.68	12.50	40	0	0.0
28/12/2016	12.63	12,350	12.83	12.83	12.61	30	0	0.0
27/12/2016	12.83	19,170	12.87	12.87	12.61	2,010	0	0.1
26/12/2016	12.87	14,360	12.96	13.17	12.50	5,050	0	0.2
23/12/2016	12.96	23,460	12.61	13.00	12.42	6,330	0	0.2
22/12/2016	12.61	34,340	12.79	13.26	12.54	5,050	0	0.2
21/12/2016	12.79	4,400	13.02	13.09	12.70	0	0	0
20/12/2016	13.02	22,400	13.20	13.20	12.98	0	0	0
19/12/2016	13.20	78,020	12.79	13.63	12.79	30	0	0.0
16/12/2016	12.79	27,700	12.42	12.94	12.57	30	0	0.0
15/12/2016	12.42	36,450	12.28	12.98	12.16	6,010	0	0.2
14/12/2016	12.28	47,060	12.46	12.83	12.24	6,100	0	0.2
13/12/2016	12.46	53,450	12.24	12.98	12.05	3,090	0	0.1
12/12/2016	12.24	37,670	12.61	12.91	12.24	70	0	0.0
09/12/2016	12.61	38,350	13.13	13.28	12.61	80	0	0.0
08/12/2016	13.13	15,050	12.98	13.20	12.79	50	0	0.0
07/12/2016	12.98	44,430	13.24	13.31	12.70	4,170	1,000	0.1
06/12/2016	13.24	35,510	13.43	13.54	13.15	20	0	0.0
05/12/2016	13.43	60,580	13.28	13.43	12.98	25,230	10	0.9
02/12/2016	13.28	44,020	13.31	13.46	12.98	30	6,300	-0.2
01/12/2016	13.31	96,880	12.96	13.70	13.02	0	0	0
30/11/2016	12.96	143,990	12.13	12.96	11.89	5,360	0	0.2
29/11/2016	12.13	32,890	12.24	12.46	12.02	4,210	1,760	0.1
28/11/2016	12.24	66,930	12.57	12.92	11.98	30	0	0.0
25/11/2016	12.57	38,750	12.65	12.89	12.42	4,030	4,200	-0.0
24/11/2016	12.65	84,180	12.44	12.96	12.24	4,060	20,000	-0.5
23/11/2016	12.44	136,230	12.79	12.94	12.05	5,050	0	0.2
22/11/2016	12.79	92,790	13.46	13.72	12.79	40	0	0.0
21/11/2016	13.46	23,000	13.43	13.91	13.28	730	0	0.0
18/11/2016	13.43	75,370	13.61	13.80	13.31	20	870	-0.0
17/11/2016	13.61	38,990	13.72	13.80	13.41	270	530	-0.0
16/11/2016	13.72	68,450	14.06	14.09	13.54	50	530	-0.0
15/11/2016	14.06	99,010	14.28	14.28	13.91	20	500	-0.0
14/11/2016	14.28	113,880	14.09	14.28	13.80	690	13,500	-0.5
11/11/2016	14.09	131,690	13.61	14.56	14.06	90	38,430	-1.5
10/11/2016	13.61	174,830	12.72	13.61	13.05	10	54,560	-1.9
09/11/2016	12.72	123,160	13.05	13.05	12.26	100	1,870	-0.1
08/11/2016	13.05	118,880	13.09	13.31	12.68	2,010	5,000	-0.1
07/11/2016	13.09	56,160	12.57	13.17	12.98	380	200	0.0
04/11/2016	12.57	132,620	11.83	12.63	11.87	340	340	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 (2026-05-20)	-3.80	-7.20%	239,300	0	0	48.70 53 48.90
2 tháng (2026-04-20)	-3	-5.77%	544,600	0	0	48.70 53.90 48.90
3 tháng (2026-03-23)	2	4.26%	1,242,000	0	0	47 53.90 48.90
6 tháng (2025-12-22)	2.90	6.29%	1,744,400	0	0	46.10 53.90 48.90
12 tháng (2025-06-24)	10.74	28.08%	3,045,000	-24,000	-1.1	38.26 53.90 48.90
24 tháng (2024-07-01)	10.59	27.56%	5,152,200	-89,875	-3.3	35.63 53.90 48.90
36 tháng (2023-07-05)	16.49	50.72%	6,775,500	-411,175	-16.1	29.37 53.90 48.90
60 tháng (2021-07-15)	24.85	102.87%	10,928,300	-595,556	-41.0	24.01 53.90 48.90

CTCP Sonadezi Long Thành (szl)

THỐNG KÊ GIAO DỊCH