Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	37.77	15,000	37.59	37.86	37.59	0	0	0
26/03/2025	37.77	9,800	37.86	37.86	37.77	0	0	0
25/03/2025	37.77	20,800	37.96	38.14	37.77	0	0	0
24/03/2025	37.68	16,600	37.96	37.96	37.68	0	0	0
21/03/2025	37.96	7,400	37.96	38.14	37.77	0	0	0
20/03/2025	37.59	1,000	37.59	37.59	37.59	0	0	0
19/03/2025	37.40	11,100	37.86	37.86	37.31	0	0	0
18/03/2025	37.68	5,300	38.05	38.05	37.49	0	0	0
17/03/2025	37.59	4,800	37.96	37.96	37.31	0	0	0
14/03/2025	37.31	12,000	37.96	38.89	37.12	0	0	0
13/03/2025	37.96	5,400	38.33	38.33	37.96	0	0	0
12/03/2025	38.33	9,700	38.33	38.33	38.33	0	0	0
11/03/2025	38.33	9,700	38.33	38.61	38.14	0	0	0
10/03/2025	38.33	6,100	38.24	38.61	38.14	0	0	0
07/03/2025	38.24	6,500	38.14	38.33	38.14	0	0	0
06/03/2025	38.24	12,400	38.42	38.42	38.14	0	0	0
05/03/2025	38.33	15,900	38.70	38.79	38.33	0	0	0
04/03/2025	38.42	6,300	38.70	38.70	38.42	0	0	0
03/03/2025	38.70	6,200	38.33	38.70	38.24	0	0	0
28/02/2025	38.70	25,400	38.70	38.70	38.24	0	0	0
27/02/2025	38.61	14,200	38.51	38.70	38.51	0	0	0
26/02/2025	38.70	44,400	38.70	38.89	38.61	0	0	0
25/02/2025	38.70	53,500	39.07	39.07	38.05	0	0	0
24/02/2025	38.61	5,300	38.70	38.70	38.24	0	0	0
21/02/2025	38.70	2,700	38.61	38.70	38.24	0	0	0
20/02/2025	38.61	28,500	38.70	38.79	38.61	0	0	0
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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.30	-0.70%	75,900	0	0	41.90 43.30 42.60
2 tháng (2026-04-13)	0.60	1.43%	177,600	0	0	41.90 43.50 42.60
3 tháng (2026-03-16)	3.50	8.95%	347,700	0	0	39.10 43.50 42.60
6 tháng (2025-12-15)	5.30	14.21%	590,000	0	0	37.30 43.50 42.60
12 tháng (2025-06-17)	5.94	16.21%	1,776,600	0	0	36.40 43.50 42.60
24 tháng (2024-06-24)	3.05	7.71%	3,569,216	-2,300	-0.1	32.48 43.50 42.60
36 tháng (2023-06-28)	18.97	80.27%	5,648,734	-2,310	-0.1	23.63 43.50 42.60
60 tháng (2021-07-08)	20.16	89.87%	11,038,009	53,290	1.7	18.84 43.50 42.60

CTCP Sonadezi Long Bình (szb)

THỐNG KÊ GIAO DỊCH