Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2015	5.88	33,000	5.94	5.94	5.88	50	0	0.0
09/04/2015	5.94	18,820	5.88	5.94	5.81	6,420	0	0.1
08/04/2015	5.88	2,610	5.85	5.88	5.75	570	0	0.0
07/04/2015	5.85	4,870	5.91	5.91	5.78	300	600	-0.0
06/04/2015	5.91	300	5.91	5.91	5.81	250	0	0.0
03/04/2015	5.91	1,750	5.88	5.91	5.88	1,750	0	0.0
02/04/2015	5.88	67,910	5.78	6.13	5.69	41,120	0	0.8
01/04/2015	5.78	12,330	5.81	5.85	5.72	12,130	0	0.2
31/03/2015	5.81	41,270	5.69	5.88	5.81	21,500	0	0.4
30/03/2015	5.69	30,500	5.81	5.81	5.69	570	0	0.0
27/03/2015	5.81	16,050	5.81	5.85	5.69	150	0	0.0
26/03/2015	5.81	12,130	5.75	5.94	5.69	2,500	0	0.0
25/03/2015	5.75	7,350	5.72	5.85	5.69	1,000	2,300	-0.0
24/03/2015	5.72	18,300	5.78	5.88	5.72	1,000	2,300	-0.0
23/03/2015	5.78	13,650	5.91	5.91	5.75	820	0	0.0
20/03/2015	5.91	3,700	5.94	5.94	5.81	0	0	0
19/03/2015	5.94	10,240	5.97	5.97	5.85	30	0	0.0
18/03/2015	5.97	10,880	5.94	5.97	5.78	3,970	0	0.1
17/03/2015	5.94	54,510	5.75	5.97	5.78	1,220	4,000	-0.1
16/03/2015	5.75	20,350	5.78	5.91	5.75	5,700	0	0.1
13/03/2015	5.78	16,270	5.91	6.00	5.75	11,280	7,000	0.1
12/03/2015	5.91	580	5.91	6.00	5.91	80	0	0.0
11/03/2015	5.91	5,250	6.13	6.13	5.91	4,250	0	0.1
10/03/2015	6.13	7,590	6.00	6.13	5.91	5,400	0	0.1
09/03/2015	6.00	8,810	6.13	6.13	6.00	7,400	0	0.1
06/03/2015	6.13	3,650	6.10	6.19	6.07	1,650	0	0.0
05/03/2015	6.10	58,480	5.85	6.10	5.91	29,750	0	0.6
04/03/2015	5.85	25,320	5.88	5.94	5.85	20,500	0	0.4
03/03/2015	5.88	22,260	5.88	5.94	5.88	15,400	0	0.3
02/03/2015	5.88	14,380	5.81	5.88	5.81	12,030	0	0.2
27/02/2015	5.81	4,050	5.72	5.81	5.78	0	0	0
26/02/2015	5.72	2,820	5.72	5.72	5.69	1,390	0	0.0
25/02/2015	5.72	21,430	5.62	5.75	5.66	0	0	0
24/02/2015	5.62	1,560	5.59	5.78	5.62	0	0	0
13/02/2015	5.59	7,180	5.75	5.75	5.59	1,290	0	0.0
12/02/2015	5.75	13,000	5.78	5.78	5.59	5,700	0	0.1
11/02/2015	5.78	1,890	5.69	5.78	5.66	180	0	0.0
10/02/2015	5.69	1,560	5.69	5.69	5.66	690	0	0.0
09/02/2015	5.69	35,020	5.69	5.69	5.31	7,190	0	0.1
06/02/2015	5.69	29,320	5.88	5.88	5.50	5,600	0	0.1
05/02/2015	5.88	4,620	5.88	5.88	5.78	0	0	0
04/02/2015	5.88	10,210	5.88	5.88	5.75	5,600	2,170	0.1
03/02/2015	5.88	13,040	5.81	5.88	5.78	5,600	0	0.1
02/02/2015	5.81	8,010	5.81	5.85	5.81	3,310	0	0.1
30/01/2015	5.81	8,930	5.94	5.94	5.81	5,600	0	0.1
29/01/2015	5.94	16,900	5.81	5.97	5.81	600	0	0.0
28/01/2015	5.81	21,200	6.10	6.10	5.81	5,500	0	0.1
27/01/2015	6.10	23,390	6.16	6.16	5.94	5,690	0	0.1
26/01/2015	6.16	17,530	6.29	6.29	6.13	9,280	0	0.2
23/01/2015	6.29	53,860	6.13	6.35	6.22	0	3,000	-0.1
22/01/2015	6.13	94,820	5.75	6.13	5.81	0	0	0
21/01/2015	5.75	23,870	5.69	5.78	5.75	0	0	0
20/01/2015	5.69	41,030	5.78	5.78	5.66	6,800	0	0.1
19/01/2015	5.78	24,550	5.75	5.81	5.69	6,800	0	0.1
16/01/2015	5.75	27,270	5.75	5.78	5.75	0	0	0
15/01/2015	5.75	47,920	5.66	5.75	5.66	0	0	0
14/01/2015	5.66	20,450	5.69	5.69	5.62	6,900	0	0.1
13/01/2015	5.69	2,200	5.69	5.69	5.66	0	0	0
12/01/2015	5.69	20,880	5.75	5.75	5.62	0	0	0
09/01/2015	5.75	42,130	5.69	5.75	5.62	850	0	0.0
08/01/2015	5.69	11,030	5.69	5.69	5.62	6,900	0	0.1
07/01/2015	5.69	27,000	5.69	5.69	5.66	6,900	0	0.1
06/01/2015	5.69	36,640	5.66	5.69	5.66	6,900	0	0.1
05/01/2015	5.66	22,210	5.78	5.78	5.66	6,900	0	0.1
31/12/2014	5.78	12,690	5.66	5.78	5.66	6,900	0	0.1
30/12/2014	5.66	11,950	5.66	5.66	5.66	6,900	0	0.1
29/12/2014	5.66	17,910	5.69	5.69	5.66	6,900	0	0.1
26/12/2014	5.69	9,190	5.72	5.72	5.66	6,900	0	0.1
25/12/2014	5.72	38,080	5.69	5.78	5.66	6,900	0	0.1
24/12/2014	5.69	17,260	5.66	5.75	5.66	0	0	0
23/12/2014	5.66	6,810	5.69	5.69	5.66	6,800	0	0.1
22/12/2014	5.69	3,230	5.66	5.72	5.69	0	0	0
19/12/2014	5.66	25,880	5.69	5.69	5.56	7,000	0	0.1
18/12/2014	5.69	22,470	5.69	5.69	5.56	0	0	0
17/12/2014	5.69	36,900	5.78	5.78	5.53	6,800	0	0.1
16/12/2014	5.78	66,280	5.85	5.85	5.69	18,700	0	0.3
15/12/2014	5.85	11,220	5.85	5.88	5.85	3,000	0	0.1
12/12/2014	5.85	12,630	5.75	5.85	5.75	3,000	4,000	-0.0
11/12/2014	5.75	82,110	5.66	5.88	5.62	4,000	0	0.1
10/12/2014	5.66	36,370	5.56	5.69	5.62	19,900	3,000	0.3
09/12/2014	5.56	47,640	5.72	5.72	5.56	6,800	0	0.1
08/12/2014	5.72	65,820	5.78	5.78	5.72	6,800	0	0.1
05/12/2014	5.78	12,810	5.78	5.78	5.72	6,700	0	0.1
04/12/2014	5.78	20,710	5.81	5.81	5.78	6,700	0	0.1
03/12/2014	5.81	12,970	5.78	5.81	5.78	6,700	0	0.1
02/12/2014	5.78	8,940	5.78	5.81	5.78	0	0	0
01/12/2014	5.78	94,920	5.69	5.88	5.69	0	0	0
28/11/2014	5.69	13,690	5.66	5.69	5.66	0	0	0
27/11/2014	5.66	21,800	5.56	5.66	5.53	7,000	0	0.1
26/11/2014	5.56	27,200	5.69	5.69	5.56	7,000	0	0.1
25/11/2014	5.69	41,590	5.69	5.69	5.59	0	0	0
24/11/2014	5.69	53,300	5.59	5.69	5.53	7,000	0	0.1
21/11/2014	5.59	14,100	5.59	5.59	5.53	610	0	0.0
20/11/2014	5.59	109,930	5.56	5.66	5.50	7,100	0	0.1
19/11/2014	5.56	95,880	5.66	5.69	5.50	3,900	0	0.1
18/11/2014	5.66	25,230	5.66	5.69	5.62	6,900	0	0.1
17/11/2014	5.66	37,540	5.69	5.69	5.66	6,900	0	0.1
14/11/2014	5.69	26,680	5.72	5.72	5.66	6,800	0	0.1
13/11/2014	5.72	32,230	5.69	5.75	5.69	6,290	1,000	0.1
12/11/2014	5.69	50,560	5.69	5.75	5.66	6,800	0	0.1

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	2	4.30%	115,300	0	0	46.50 50 48.50
2 tháng (2025-12-01)	2.20	4.75%	229,100	0	0	46.10 50 48.50
3 tháng (2025-10-30)	3.80	8.50%	356,700	0	0	43.50 50 48.50
6 tháng (2025-08-01)	6.77	16.23%	1,203,800	-24,000	-1.1	41.73 50 48.50
12 tháng (2025-02-03)	10.05	26.15%	2,788,700	-53,500	-1.7	35.63 50 48.50
24 tháng (2024-02-15)	12.14	33.39%	4,368,500	-314,375	-12.2	34.39 50 48.50
36 tháng (2023-02-13)	22	83.01%	5,426,500	-415,275	-18.8	26.50 50 48.50
60 tháng (2021-02-23)	22.91	89.54%	10,675,000	-505,656	-36.4	23.67 50 48.50

CTCP Sonadezi Long Thành (szl)

THỐNG KÊ GIAO DỊCH