Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2010	37.24	32,500	38.35	38.53	36.81	0	0	0
16/08/2010	38.35	147,600	37.58	38.95	36.81	0	0	0
13/08/2010	37.58	381,000	36.73	37.58	34.33	0	0	0
12/08/2010	36.73	171,000	38.95	38.95	36.30	0	0	0
11/08/2010	38.95	74,000	38.61	39.72	37.67	0	0	0
10/08/2010	38.61	215,500	39.04	40.24	37.24	0	0	0
09/08/2010	39.04	45,700	39.98	40.84	38.95	0	0	0
06/08/2010	39.98	114,900	39.72	42.12	39.98	0	0	0
05/08/2010	39.72	94,900	39.47	40.32	38.53	0	0	0
04/08/2010	39.47	67,200	40.07	40.92	38.53	0	0	0
03/08/2010	40.07	51,000	40.49	40.84	39.89	0	0	0
02/08/2010	40.49	31,800	40.92	41.09	40.49	0	0	0
30/07/2010	40.92	35,400	40.58	41.18	40.75	0	0	0
29/07/2010	40.58	47,700	40.67	41.35	38.95	0	0	0
28/07/2010	40.67	45,400	40.84	41.69	40.24	0	0	0
27/07/2010	40.84	37,700	41.52	41.95	40.67	0	0	0
26/07/2010	41.52	63,000	41.52	42.46	41.44	0	0	0
23/07/2010	41.52	70,800	41.69	42.98	41.09	0	0	0
22/07/2010	41.69	37,000	42.63	42.63	41.61	10,000	0	0.5
21/07/2010	42.63	41,000	42.89	43.06	42.21	0	0	0
20/07/2010	42.89	144,600	43.40	43.58	42.63	0	0	0
19/07/2010	43.40	169,400	43.15	43.58	42.81	0	0	0
16/07/2010	43.15	105,300	42.46	43.40	42.81	0	0	0
15/07/2010	42.46	42,700	43.23	43.58	42.46	2,200	0	0.1
14/07/2010	43.23	150,400	43.83	44.77	43.23	0	0	0
13/07/2010	43.83	277,600	42.12	44.09	42.38	0	0	0
12/07/2010	42.12	120,400	42.04	42.63	41.61	16,000	0	0.8
09/07/2010	42.04	122,700	41.18	42.55	41.78	9,500	0	0.5
08/07/2010	41.18	78,100	42.38	43.92	41.18	0	0	0
07/07/2010	42.38	113,800	43.23	45.80	42.04	0	0	0
06/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
06/07/2010	43.23	231,500	42.29	45.29	42.89	0	0	0
05/07/2010	42.29	206,500	42.29	42.86	42.12	0	0	0
02/07/2010	42.29	107,300	42.69	42.81	42.18	10,000	0	0.7
01/07/2010	42.69	123,100	42.69	43.03	42.46	20,000	0	1.5
30/06/2010	42.69	81,900	43.49	43.49	42.24	20,000	0	0
29/06/2010	43.49	310,400	42.86	44.12	43.21	0	0	0
28/06/2010	42.86	210,200	42.29	43.32	42.69	0	0	0
25/06/2010	42.29	167,500	42.86	42.98	42.12	0	0	0
24/06/2010	42.86	116,200	42.98	43.89	42.81	0	0	0
23/06/2010	42.98	80,900	42.58	43.43	42.01	0	0	0
22/06/2010	42.58	183,700	43.49	43.60	42.58	0	0	0
21/06/2010	43.49	192,200	42.92	44.52	42.92	0	0	0
18/06/2010	42.92	95,100	42.86	43.21	42.52	0	0	0
17/06/2010	42.86	121,800	43.43	43.60	42.75	0	200	-0.0
16/06/2010	43.43	219,100	42.52	43.55	42.81	0	0	0
15/06/2010	42.52	123,200	42.81	42.92	42.52	0	0	0
14/06/2010	42.81	138,200	42.81	42.92	42.12	0	0	0
11/06/2010	42.81	149,000	41.95	43.49	42.24	0	0	0
10/06/2010	41.95	226,400	42.41	42.63	41.44	12,400	0	0.9
09/06/2010	42.41	174,100	43.38	43.95	42.24	200	0	0.0
08/06/2010	43.38	300,700	42.35	43.66	41.44	0	0	0
07/06/2010	42.35	320,300	43.03	43.09	40.52	15,900	0	1.2
04/06/2010	43.03	427,400	41.21	43.09	41.38	0	1,000	-0.1
03/06/2010	41.21	182,800	41.32	42.29	41.09	0	400	-0.0
02/06/2010	41.32	151,400	41.21	41.49	40.52	0	0	0
01/06/2010	41.21	124,600	41.38	41.89	40.69	0	1,000	-0.1
31/05/2010	41.38	124,900	43.03	43.03	41.15	0	2,300	-0.2
28/05/2010	43.03	318,000	40.52	43.03	41.15	1,000	0	0.1
27/05/2010	40.52	264,900	41.04	41.04	38.92	0	0	0
26/05/2010	41.04	335,300	38.64	41.09	38.81	1,000	0	0.1
25/05/2010	38.64	156,600	38.92	39.15	37.67	0	0	0
24/05/2010	38.92	159,700	37.33	39.32	37.73	2,000	0	0.1
21/05/2010	37.33	583,800	40.52	40.52	37.16	0	900	-0.1
20/05/2010	40.52	196,800	40.47	41.66	37.67	0	0	0
19/05/2010	40.47	288,300	42.18	42.29	39.55	0	900	-0.1
18/05/2010	42.18	210,500	42.69	42.81	42.06	5,000	3,200	0.1
17/05/2010	42.69	322,600	43.55	45.09	42.52	10,900	0	0.8
14/05/2010	43.55	121,700	43.55	44.29	42.81	15,300	0	1.2
13/05/2010	43.55	273,900	44.12	45.03	42.52	10,900	600	0.8
12/05/2010	44.12	358,700	47.09	48.23	44.12	20,000	0	1.6
11/05/2010	47.09	175,800	47.37	48.51	46.40	6,600	0	0.5
10/05/2010	47.37	558,100	46.97	48.23	45.09	15,600	200	1.2
07/05/2010	46.97	394,700	49.20	49.20	46.23	15,000	0	1.2
06/05/2010	49.20	652,700	48.80	49.65	47.20	500	25,000	-2.0
05/05/2010	48.80	421,600	49.08	51.94	48.40	300	0	0.0
04/05/2010	49.08	403,700	50.23	51.37	48.51	2,200	25,000	-2.0
29/04/2010	50.23	364,400	49.65	51.08	49.54	600	0	0.1
28/04/2010	49.65	430,200	48.28	50.23	47.94	9,100	0	0.8
27/04/2010	48.28	381,300	49.37	49.37	47.94	40,500	9,200	2.6
26/04/2010	49.37	693,700	47.43	50.62	46.80	5,000	1,800	0.3
22/04/2010	47.43	551,400	47.60	50.68	45.77	86,300	0	7.1
21/04/2010	47.60	665,000	44.97	47.60	45.66	20,000	0	1.6
20/04/2010	44.97	419,700	43.09	44.97	43.15	0	0	0
19/04/2010	43.09	763,700	40.87	43.89	40.92	30,000	0	2.2
16/04/2010	40.87	335,400	40.64	42.24	40.41	0	0	0
15/04/2010	40.64	280,600	39.44	41.04	39.72	13,900	0	1.0
14/04/2010	39.44	218,200	39.38	39.67	39.27	36,000	0	2.5
13/04/2010	39.38	184,800	39.84	40.07	39.21	25,300	0	1.7
12/04/2010	39.84	171,700	40.07	40.47	39.15	35,900	0	2.5
09/04/2010	40.07	207,600	40.52	41.09	39.95	50,000	0	3.5
08/04/2010	40.52	361,200	39.10	41.95	39.38	0	0	0
07/04/2010	39.10	163,400	39.15	40.12	39.04	0	0	0
06/04/2010	39.15	259,600	39.38	39.89	38.70	0	0	0
05/04/2010	39.38	183,900	37.67	39.38	36.53	0	0	0
02/04/2010	37.67	176,400	37.95	38.81	37.44	0	0	0
01/04/2010	37.95	193,200	37.67	38.53	36.30	0	0	0
31/03/2010	37.67	221,800	37.95	38.53	37.38	0	0	0
30/03/2010	37.95	154,900	39.04	39.27	37.67	0	0	0
29/03/2010	39.04	182,000	39.27	39.84	38.64	0	0	0
26/03/2010	39.27	149,200	38.98	39.67	38.64	17,500	0	1.2

Page:
<<
36
37
38
>>

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	0%	0	0	0	1 1 1
2 tháng (2025-10-06)	0	0%	0	0	0	1 1 1
3 tháng (2025-09-05)	0	0%	0	0	0	1 1 1
6 tháng (2025-06-09)	0	0%	0	0	0	1 1 1
12 tháng (2024-12-09)	0	0%	0	0	0	1 1 1
24 tháng (2024-04-09)	0	0%	0	0	0	1 1 1
36 tháng (2022-12-20)	-0.40	-28.57%	814,107	-21,100	-0.0	1 1.80 1
60 tháng (2020-12-30)	-0.20	-16.67%	7,316,690	-510,450	-1.9	0.70 5 1

CTCP Sông Đà Thăng Long (stl)

THỐNG KÊ GIAO DỊCH