Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/11/2016	11.83	121,850	11.09	11.85	11.09	3,570	0	0.1
02/11/2016	11.09	68,740	10.76	11.13	10.76	10	0	0.0
01/11/2016	10.76	74,200	10.76	10.90	10.53	70	0	0.0
31/10/2016	10.76	12,270	10.79	10.79	10.59	70	0	0.0
28/10/2016	10.79	15,550	10.90	10.94	10.79	100	0	0.0
27/10/2016	10.90	38,930	10.66	11.13	10.74	2,790	0	0.1
26/10/2016	10.66	48,350	10.53	10.76	10.50	12,000	0	0.3
25/10/2016	10.53	26,260	10.55	10.72	10.40	20,000	0	0.6
24/10/2016	10.55	19,700	10.24	10.76	10.42	10	500	-0.0
21/10/2016	10.24	29,940	9.57	10.24	9.83	40	2,000	-0.1
20/10/2016	9.57	260	9.46	9.57	9.46	110	0	0.0
19/10/2016	9.46	1,160	9.12	9.46	9.16	110	0	0.0
18/10/2016	9.12	1,210	9.57	9.57	9.12	130	0	0.0
17/10/2016	9.57	3,620	9.46	9.57	9.20	20	0	0.0
14/10/2016	9.46	10	9.57	9.57	9.46	0	0	0
13/10/2016	9.57	410	9.46	9.57	9.12	40	0	0.0
12/10/2016	9.46	5,280	9.57	9.57	9.12	40	0	0.0
11/10/2016	9.57	1,260	9.64	9.64	9.20	90	0	0.0
10/10/2016	9.64	610	9.20	9.64	9.05	450	0	0.0
07/10/2016	9.20	12,700	9.49	9.59	9.20	10	0	0.0
06/10/2016	9.49	2,110	9.55	9.55	9.27	10	0	0.0
05/10/2016	9.55	13,410	9.59	9.59	9.07	10	0	0.0
04/10/2016	9.59	6,400	9.61	9.72	9.46	160	0	0.0
03/10/2016	9.61	1,140	9.61	9.61	9.49	0	0	0
30/09/2016	9.61	1,210	9.70	9.70	9.46	0	0	0
29/09/2016	9.70	4,050	9.57	9.83	9.66	0	0	0
28/09/2016	9.57	12,070	9.61	10.01	9.46	40	0	0.0
27/09/2016	9.61	29,220	9.61	9.61	9.27	10	0	0.0
26/09/2016	9.61	11,170	9.61	9.61	9.42	20	140	-0.0
23/09/2016	9.61	4,510	9.64	9.64	9.49	10	10	0
22/09/2016	9.64	21,970	9.75	9.75	9.38	60	50	0.0
21/09/2016	9.75	7,510	9.79	10.01	9.46	210	0	0.0
20/09/2016	9.79	1,770	9.79	9.79	9.61	70	0	0.0
19/09/2016	9.79	5,500	9.87	9.87	9.53	140	0	0.0
16/09/2016	9.87	43,090	10.01	10.01	9.64	260	0	0.0
15/09/2016	10.01	0	10.01	10.01	10.01	0	0	0
14/09/2016	10.01	3,200	9.98	10.01	9.83	20	0	0.0
13/09/2016	9.98	2,900	10.09	10.09	9.98	0	0	0
12/09/2016	10.09	730	9.94	10.12	9.94	230	0	0.0
09/09/2016	9.94	1,900	9.94	10.12	9.94	70	10	0.0
08/09/2016	9.94	5,320	10.01	10.16	9.94	120	0	0.0
07/09/2016	10.01	3,680	10.01	10.05	10.01	0	0	0

Page:
<<
24
25
26
>>

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