Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2025	33.55	500	33.55	33.55	33.55	0	0	0
09/12/2025	33.55	1,700	33.55	33.55	33.55	0	0	0
08/12/2025	33.55	1,900	34.26	34.62	33.55	0	0	0
05/12/2025	33.55	0	33.55	33.55	33.55	0	0	0
04/12/2025	33.55	0	33.55	33.55	33.55	0	0	0
03/12/2025	33.55	0	33.55	33.55	33.55	0	0	0
02/12/2025	33.55	500	33.55	33.55	33.55	0	0	0
01/12/2025	33.55	2,000	33.55	33.55	33.55	0	0	0
28/11/2025	33.28	1,800	33.55	33.55	33.28	0	0	0
27/11/2025	33.73	100	33.73	33.73	33.73	0	0	0
26/11/2025	33.64	1,300	33.64	33.64	33.64	0	0	0
25/11/2025	33.64	200	33.37	33.64	33.37	0	0	0
24/11/2025	33.46	1,300	33.46	33.46	33.46	0	0	0
21/11/2025	33.46	300	33.46	33.46	33.37	0	0	0
20/11/2025	33.82	0	33.82	33.82	33.82	0	0	0
19/11/2025	33.82	0	33.82	33.82	33.82	0	0	0
18/11/2025	33.82	500	33.82	33.82	33.82	0	0	0
17/11/2025	33.73	0	33.73	33.73	33.73	0	0	0
14/11/2025	33.73	800	33.46	33.73	33.37	0	0	0
13/11/2025	33.46	500	33.46	33.46	33.46	0	0	0
12/11/2025	33.46	300	33.55	33.55	33.46	0	0	0
11/11/2025	33.46	3,000	33.73	33.73	33.46	0	0	0
10/11/2025	33.82	500	33.82	33.82	33.82	0	0	0
07/11/2025	33.37	3,100	33.46	33.46	33.37	0	0	0
06/11/2025	33.46	0	33.46	33.46	33.46	0	0	0
05/11/2025	33.46	300	33.46	33.46	33.46	0	0	0
04/11/2025	33.46	200	33.46	33.46	33.46	0	0	0
03/11/2025	33.46	100	33.46	33.46	33.46	0	0	0
31/10/2025	33.46	3,000	33.46	33.46	33.46	0	0	0
30/10/2025	33.46	4,400	33.28	33.46	33.28	0	0	0
29/10/2025	33.28	1,100	33.19	33.28	33.19	0	0	0
28/10/2025	33.19	3,600	33.28	33.28	33.19	0	0	0
27/10/2025	33.28	0	33.28	33.28	33.28	0	0	0
24/10/2025	33.28	300	33.28	33.28	33.28	0	0	0
23/10/2025	33.28	12,800	33.55	33.55	33.28	0	0	0
22/10/2025	33.55	1,000	33.64	33.64	33.55	0	0	0
21/10/2025	33.64	8,800	33.55	33.64	33.55	0	0	0
20/10/2025	33.64	3,700	33.64	33.64	33.64	0	0	0
17/10/2025	33.64	100	33.64	33.64	33.64	0	0	0
16/10/2025	33.91	500	33.91	33.91	33.91	0	0	0
15/10/2025	33.91	300	33.82	33.91	33.82	0	0	0
14/10/2025	33.82	600	33.91	33.91	33.64	0	0	0
13/10/2025	33.82	1,400	33.82	33.82	33.82	0	0	0
10/10/2025	33.64	3,000	33.82	33.82	33.64	0	0	0
09/10/2025	33.82	600	33.55	33.82	33.55	0	0	0
08/10/2025	33.55	0	33.55	33.55	33.55	0	0	0
07/10/2025	33.55	5,500	33.82	33.82	33.55	0	0	0
06/10/2025	33.82	0	33.82	33.82	33.82	0	0	0
03/10/2025	33.82	200	33.73	33.82	33.73	0	0	0
02/10/2025	33.82	1,000	33.82	33.82	33.55	0	0	0
01/10/2025	33.91	4,800	33.91	33.91	33.91	0	0	0
30/09/2025	33.91	0	33.91	33.91	33.91	0	0	0
29/09/2025	33.91	1,800	33.73	33.91	33.28	0	0	0
26/09/2025	33.73	400	33.55	33.73	33.55	0	0	0
25/09/2025	33.91	100	33.91	33.91	33.91	0	0	0
24/09/2025	33.91	6,800	33.91	33.91	33.91	0	0	0
23/09/2025	33.91	5,000	33.19	33.91	33.19	0	0	0
22/09/2025	33.19	1,000	33.19	33.19	33.19	0	0	0
19/09/2025	33.19	2,200	33.19	33.19	33.19	0	0	0
18/09/2025	33.19	500	33.19	33.19	33.19	0	0	0
17/09/2025	33.19	1,500	33.10	33.19	33.10	0	0	0
16/09/2025	33.10	300	33.10	33.10	33.10	0	0	0
15/09/2025	33.37	300	33.10	33.37	33.10	0	0	0
12/09/2025	33.37	4,100	33.19	33.37	33.10	0	0	0
11/09/2025	33.46	5,300	33.10	33.46	33.10	0	0	0
10/09/2025	33.28	2,200	33.28	33.28	33.10	0	0	0
09/09/2025	33.10	1,900	33.10	33.10	33.10	0	0	0
08/09/2025	33.46	5,600	33.46	33.46	33.10	0	0	0
05/09/2025	33.46	5,100	33.46	33.46	32.83	0	0	0
04/09/2025	33.46	2,800	33.28	33.46	33.28	0	0	0
03/09/2025	33.37	2,900	33.19	33.37	33.19	0	0	0
02/09/2025	40.50	14,900	40.50	40.80	40.50	0	0	0
01/09/2025	39.70	300	39.70	39.70	39.70	0	0	0
29/08/2025	33.19	8,900	33.10	33.19	33.10	0	0	0
28/08/2025	33.10	9,700	33.28	33.28	33.10	0	0	0
27/08/2025	33.01	400	33.01	33.01	33.01	0	0	0
26/08/2025	32.92	9,400	32.74	32.92	32.74	0	0	0
25/08/2025	32.92	3,600	32.92	32.92	32.92	0	0	0
22/08/2025	32.74	19,500	32.83	32.83	32.56	0	0	0
21/08/2025	32.65	13,500	33.28	33.37	32.21	0	0	0
20/08/2025	33.37	6,600	33.37	33.37	33.28	0	0	0
19/08/2025	33.37	4,600	33.37	33.37	33.28	0	0	0
18/08/2025	33.19	11,700	33.19	33.28	33.19	0	0	0
15/08/2025	33.19	1,800	33.28	33.64	33.19	0	0	0
14/08/2025	33.19	2,500	32.92	33.19	32.92	0	0	0
13/08/2025	33.01	5,000	32.56	33.10	32.56	0	0	0
12/08/2025	32.83	8,500	32.65	32.83	32.65	0	0	0
11/08/2025	32.83	39,600	32.47	32.92	32.47	0	0	0
08/08/2025	32.83	67,500	32.56	32.83	32.39	0	0	0
07/08/2025	32.74	24,300	32.74	32.83	32.56	0	0	0
06/08/2025	32.65	6,600	32.65	32.65	32.56	0	0	0
05/08/2025	32.56	14,300	32.65	32.74	32.56	0	0	0
04/08/2025	32.65	23,400	32.65	32.65	32.56	0	0	0
01/08/2025	32.65	4,400	32.65	32.65	32.65	0	0	0
31/07/2025	32.65	25,600	32.83	32.83	32.65	0	0	0
30/07/2025	32.74	34,800	32.74	32.92	32.65	0	0	0
29/07/2025	32.65	33,400	33.01	33.01	32.65	0	0	0
28/07/2025	33.01	66,700	33.01	33.10	32.83	0	0	0
25/07/2025	33.01	21,800	33.19	33.28	32.92	0	0	0
24/07/2025	33.19	27,600	33.46	33.46	33.19	0	0	0

Page:
<<
2
3
4
>>

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