Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	38.51	14,100	38.24	38.61	38.24	0	0	0
18/02/2025	37.86	30,400	38.33	38.33	37.86	0	0	0
17/02/2025	38.24	22,800	38.05	38.51	38.05	0	0	0
14/02/2025	37.96	6,700	38.05	38.14	37.96	0	0	0
13/02/2025	37.96	5,500	38.05	38.05	37.77	0	0	0
12/02/2025	38.05	5,000	38.51	38.51	37.77	0	0	0
11/02/2025	38.05	3,700	38.05	38.61	37.86	0	0	0
10/02/2025	37.68	2,603	37.77	37.77	37.68	0	0	0
07/02/2025	37.59	14,900	37.59	37.86	37.59	0	0	0
06/02/2025	37.49	23,800	37.86	37.86	37.22	0	0	0
05/02/2025	37.22	1,700	37.86	37.96	37.22	0	0	0
04/02/2025	37.12	5,000	37.68	37.77	37.12	0	0	0
03/02/2025	37.12	13,000	37.12	37.12	37.12	0	0	0
24/01/2025	37.12	800	37.40	37.40	37.12	0	0	0
23/01/2025	37.31	3,100	37.86	37.86	37.31	0	0	0
22/01/2025	37.59	3,400	36.94	37.59	36.94	0	0	0
21/01/2025	36.84	3,400	37.03	37.03	36.84	0	0	0
20/01/2025	36.84	3,200	36.75	36.84	36.75	0	0	0
17/01/2025	37.03	1,200	37.03	37.12	37.03	0	0	0
16/01/2025	37.03	200	37.03	37.03	37.03	0	0	0
15/01/2025	37.03	700	37.03	37.03	37.03	0	0	0
14/01/2025	36.75	300	36.75	36.75	36.75	0	0	0
13/01/2025	36.38	2,000	36.94	37.12	36.38	0	0	0
10/01/2025	36.75	1,200	36.75	36.75	36.75	0	0	0
09/01/2025	36.84	300	36.84	36.84	36.84	0	0	0
08/01/2025	37.12	2,600	36.94	37.12	36.84	0	0	0
07/01/2025	37.03	4,300	37.22	37.22	37.03	0	0	0
06/01/2025	37.22	5,001	37.22	37.22	36.75	0	0	0
03/01/2025	37.22	1,301	37.49	37.49	37.22	0	0	0
02/01/2025	37.49	900	37.59	37.59	37.49	0	0	0
31/12/2024	36.84	4,402	38.05	38.05	36.75	0	0	0
30/12/2024	37.22	3,300	37.59	37.59	37.22	0	0	0
27/12/2024	37.59	2,800	37.59	37.59	37.40	0	0	0
26/12/2024	37.31	1,900	37.59	37.59	37.31	0	0	0
25/12/2024	37.77	31,400	37.68	37.86	37.68	0	0	0
24/12/2024	37.68	300	37.68	37.68	37.68	0	0	0
23/12/2024	37.49	700	37.22	37.49	37.22	0	0	0
20/12/2024	37.31	2,900	37.31	37.31	37.31	0	0	0
19/12/2024	37.31	400	37.59	37.59	37.31	0	0	0
18/12/2024	37.77	1,102	37.12	37.77	37.12	0	0	0
17/12/2024	37.68	709	37.49	37.68	37.12	0	0	0
16/12/2024	37.12	5,400	36.75	37.31	36.75	0	0	0
13/12/2024	37.12	2,400	37.12	37.12	37.12	0	0	0
12/12/2024	37.03	11,500	36.75	37.12	36.75	0	0	0
11/12/2024	37.12	10,001	37.40	37.40	37.12	0	0	0
10/12/2024	37.40	6,100	37.59	37.59	37.22	0	0	0
09/12/2024	37.96	28,300	37.40	37.96	37.40	0	0	0
06/12/2024	37.68	300	37.40	37.68	37.40	0	0	0
05/12/2024	37.31	11,300	37.86	37.86	37.31	0	0	0
04/12/2024	37.31	600	37.31	37.31	37.31	0	0	0
03/12/2024	37.49	17,300	37.96	37.96	37.49	0	0	0
02/12/2024	37.40	1,500	37.31	37.40	37.31	0	0	0
29/11/2024	37.68	1,200	37.96	37.96	37.49	0	0	0
28/11/2024	37.59	16,241	37.31	38.05	37.31	0	0	0
27/11/2024	37.59	1,060	38.79	38.79	37.49	0	0	0
26/11/2024	37.12	2,400	37.59	37.59	37.12	0	0	0
25/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2024	37.40	1,000	37.77	37.77	37.31	0	0	0
22/11/2024	37.77	902	37.77	37.95	37.77	0	0	0
21/11/2024	37.77	2,000	38.04	38.04	37.77	0	0	0
20/11/2024	37.32	28,800	37.32	37.68	37.32	0	0	0
19/11/2024	37.14	901	37.50	37.59	37.14	0	0	0
18/11/2024	37.14	1,300	36.78	37.14	36.78	0	0	0
15/11/2024	36.78	38,301	37.41	37.41	36.69	0	0	0
14/11/2024	37.59	3,716	37.59	37.59	37.59	0	0	0
13/11/2024	37.86	200	37.86	37.86	37.86	0	0	0
12/11/2024	37.77	3,700	37.77	37.86	37.77	0	0	0
11/11/2024	37.77	8,900	38.04	38.04	37.68	0	300	-0.0
08/11/2024	38.13	910	37.59	38.13	37.59	0	0	0
07/11/2024	38.13	1,100	38.04	38.13	38.04	0	0	0
06/11/2024	38.04	8,900	37.86	38.04	37.86	0	0	0
05/11/2024	37.68	0	37.68	37.68	37.68	0	0	0
04/11/2024	37.68	6,300	37.68	37.68	37.68	0	0	0
01/11/2024	37.77	1,000	37.77	37.77	37.77	0	0	0
31/10/2024	37.86	200	37.86	37.86	37.86	0	0	0
30/10/2024	37.86	3,500	37.86	37.86	37.86	0	0	0
29/10/2024	37.23	300	37.23	37.23	37.23	0	0	0
28/10/2024	37.23	1,800	37.41	37.41	37.23	0	0	0
25/10/2024	37.23	2,400	37.14	37.23	37.14	0	0	0
24/10/2024	37.23	500	37.32	37.32	37.23	0	0	0
23/10/2024	37.32	2,000	37.68	37.77	37.23	0	0	0
22/10/2024	37.77	400	37.68	37.77	37.68	0	0	0
21/10/2024	38.13	4,100	38.04	38.13	38.04	0	0	0
18/10/2024	37.86	2,700	36.96	37.86	36.96	0	0	0
17/10/2024	37.95	401	37.95	37.95	37.95	0	0	0
16/10/2024	37.95	400	37.95	38.04	37.95	0	0	0
15/10/2024	37.77	500	37.86	37.86	37.77	0	0	0
14/10/2024	37.86	100	37.86	37.86	37.86	0	0	0
11/10/2024	37.41	910	37.32	37.41	37.32	0	0	0
10/10/2024	37.41	1,500	37.41	37.50	37.41	0	0	0
09/10/2024	37.32	4,300	37.32	37.77	37.23	0	0	0
08/10/2024	37.41	100	37.41	37.41	37.41	0	0	0
07/10/2024	37.14	1,000	37.14	37.14	37.14	0	0	0
04/10/2024	37.23	200	37.23	37.23	37.23	0	0	0
03/10/2024	37.23	2,200	37.59	37.59	37.23	0	0	0
02/10/2024	37.86	3,000	37.59	37.86	37.32	0	0	0
01/10/2024	37.32	1,100	37.68	37.68	37.32	0	0	0
30/09/2024	37.23	0	37.23	37.23	37.23	0	0	0
27/09/2024	37.23	21,801	37.23	37.23	37.23	0	0	0
26/09/2024	37.23	1,330	37.23	37.23	37.23	0	0	0
25/09/2024	37.59	10,800	37.14	37.59	37.14	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 (2025-11-04)	0.10	0.27%	16,700	0	0	37.20 37.80 37.50
2 tháng (2025-10-06)	-0.30	-0.79%	67,500	0	0	37.10 37.90 37.50
3 tháng (2025-09-05)	0.10	0.27%	117,600	0	0	37 37.90 37.50
6 tháng (2025-06-09)	0.84	2.30%	1,180,400	0	0	36.40 38.79 37.50
12 tháng (2024-12-09)	-0.46	-1.21%	2,096,219	0	0	32.48 38.79 37.50
24 tháng (2023-12-15)	10.85	40.69%	4,571,209	-2,310	-0.1	26.65 40.15 37.50
36 tháng (2022-12-20)	16.93	82.31%	5,418,375	-2,310	-0.1	20.02 40.15 37.50
60 tháng (2020-12-30)	15	66.66%	13,069,241	716,690	24.1	18.84 40.15 37.50

CTCP Sonadezi Long Bình (szb)

THỐNG KÊ GIAO DỊCH