Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	33.75	1,160,200	33.52	34.03	33.17	50,200	28,300	1.0
30/11/2023	33.52	2,230,100	33.33	34.84	33.29	87,000	11,000	3.4
29/11/2023	33.33	1,680,100	33.68	34.03	33.09	4,500	91,800	-3.8
28/11/2023	33.68	1,790,200	33.68	33.83	32.47	21,200	100	0.9
27/11/2023	33.68	1,532,500	33.64	34.92	33.68	21,100	0	0.9
24/11/2023	33.64	4,285,300	31.46	33.64	31.30	351,200	200	14.6
23/11/2023	31.46	2,414,000	33.79	34.18	31.46	93,700	4,100	3.8
22/11/2023	33.79	2,093,700	33.05	34.22	32.94	1,400	1,200	0.0
21/11/2023	33.05	1,491,800	32.78	33.44	32.82	25,800	3,800	0.9
20/11/2023	32.78	3,349,600	30.64	32.78	30.22	5,800	500	0.2
17/11/2023	30.64	3,620,100	30.02	31.30	30.14	50,800	3,100	1.9
16/11/2023	30.02	768,400	29.55	30.02	29.20	0	0	0
15/11/2023	29.55	1,226,100	29.55	30.33	29.44	50,500	11,500	1.5
14/11/2023	29.55	1,090,300	29.17	30.02	29.01	2,500	15,100	-0.5
13/11/2023	29.17	816,900	29.24	29.63	28.82	0	3,400	-0.1
10/11/2023	29.24	1,345,600	29.55	29.94	29.17	2,300	1,400	0.0
09/11/2023	29.55	1,462,300	29.01	29.87	28.78	108,000	1,000	4.1
08/11/2023	29.01	1,462,800	27.14	29.01	27.14	272,800	9,100	9.7
07/11/2023	27.14	697,200	26.83	27.57	26.37	4,300	7,600	-0.1
06/11/2023	26.83	612,700	26.64	27.10	26.64	1,000	46,700	-1.6
03/11/2023	26.64	788,200	26.91	27.03	26.29	8,800	56,600	-1.6
02/11/2023	26.91	924,200	25.51	27.10	25.82	200	8,200	-0.3
01/11/2023	25.51	891,700	24.77	25.63	23.72	61,700	3,400	1.8
31/10/2023	24.77	2,019,400	26.60	26.60	24.77	56,800	4,200	1.7
30/10/2023	26.60	816,700	28.58	28.58	26.60	100	0	0.0
27/10/2023	28.58	1,009,200	28.00	29.05	27.69	5,300	110,300	-3.8
26/10/2023	28.00	2,453,500	29.55	29.55	27.49	18,300	3,200	0.5
25/10/2023	29.55	1,042,700	30.18	30.57	29.48	3,000	43,000	-1.6
24/10/2023	30.18	1,451,500	29.09	30.22	28.39	4,000	11,600	-0.3
23/10/2023	29.09	1,320,700	29.71	29.71	28.47	0	117,300	-4.4
20/10/2023	29.71	1,330,900	28.47	29.71	27.38	15,100	55,300	-1.5
19/10/2023	28.47	1,282,000	29.48	29.48	28.39	200	27,200	-1.0
18/10/2023	29.48	2,935,800	28.23	29.55	28.19	156,800	40,500	4.3
17/10/2023	28.23	2,027,100	30.33	30.95	28.23	26,300	0	1.0
16/10/2023	30.33	1,930,100	31.07	31.54	30.33	0	43,700	-1.7
13/10/2023	31.07	2,055,600	30.25	31.07	29.71	72,100	2,000	2.8
12/10/2023	30.25	1,436,700	30.33	30.88	29.71	0	38,800	-1.5
11/10/2023	30.33	2,022,400	29.20	30.33	29.28	40,700	1,300	1.5
10/10/2023	29.20	1,632,300	28.85	29.79	29.20	100	16,500	-0.6
09/10/2023	28.85	1,309,000	28.35	29.01	28.35	7,300	13,100	-0.2
06/10/2023	28.35	1,120,400	27.69	28.43	27.49	51,200	30,100	0.8
05/10/2023	27.69	1,963,100	27.07	28.70	27.30	19,200	12,800	0.2
04/10/2023	27.07	926,900	26.48	27.53	26.05	26,800	13,000	0.5
03/10/2023	26.48	2,079,900	28.12	28.12	26.21	2,500	39,500	-1.3
02/10/2023	28.12	806,900	27.49	28.54	27.61	46,300	13,000	1.2
29/09/2023	27.49	977,200	27.57	28.31	27.49	7,500	101,400	-3.4
28/09/2023	27.57	769,900	27.84	28.00	27.22	0	57,700	-2.1
27/09/2023	27.84	1,178,900	26.44	27.84	26.21	19,400	12,400	0.2
26/09/2023	26.44	2,264,000	27.96	28.78	26.44	105,900	3,300	3.7
25/09/2023	27.96	2,508,500	30.06	30.64	27.96	2,500	39,800	-1.4
22/09/2023	30.06	1,976,300	31.54	31.54	29.71	7,800	57,900	-2.0
21/09/2023	31.54	1,895,400	31.27	32.28	31.11	5,400	26,300	-0.9
20/09/2023	31.27	2,258,100	30.06	31.30	29.75	97,800	0	3.9
19/09/2023	30.06	1,228,000	30.33	30.53	29.20	7,000	31,400	-0.9
18/09/2023	30.33	1,532,800	30.37	31.11	30.14	0	0	0
15/09/2023	30.37	1,553,700	29.67	30.37	29.52	27,800	2,400	1.0
14/09/2023	29.67	1,322,100	30.57	30.57	29.67	10,200	1,100	0.4
13/09/2023	30.57	1,546,900	30.76	31.38	30.33	0	40,800	-1.6
12/09/2023	30.76	1,166,900	29.94	30.76	29.55	64,400	100	2.5
11/09/2023	29.94	1,859,300	31.07	31.73	29.94	6,400	71,400	-2.6
08/09/2023	31.07	2,206,500	29.94	31.77	29.59	23,400	3,100	0.8
07/09/2023	29.94	1,484,100	29.94	30.18	29.75	0	24,600	-0.9
06/09/2023	29.94	2,030,800	29.24	29.94	28.66	19,200	15,900	0.1
05/09/2023	29.24	845,600	29.20	29.59	28.97	1,000	31,000	-1.1
31/08/2023	29.20	1,478,500	28.47	29.32	28.50	21,000	7,300	0.5
30/08/2023	28.47	755,700	28.15	28.50	28.15	6,300	3,300	0.1
29/08/2023	28.15	794,800	27.61	28.47	27.80	3,000	13,900	-0.4
28/08/2023	27.61	554,000	27.45	27.92	27.45	0	6,900	-0.2
25/08/2023	27.45	576,100	27.38	27.80	27.18	1,000	38,500	-1.3
24/08/2023	27.38	721,200	26.99	27.45	26.75	100	106,800	-3.7
23/08/2023	26.99	339,800	27.14	27.45	26.91	0	0	0
22/08/2023	27.14	1,064,300	26.17	27.14	25.59	41,600	0	1.4
21/08/2023	26.17	1,101,800	26.52	26.52	25.47	86,000	300	2.9
18/08/2023	26.52	2,574,500	28.50	28.50	26.52	0	61,300	-2.2
17/08/2023	28.50	976,200	29.09	29.17	28.50	3,300	3,300	-0.0
16/08/2023	29.09	749,100	29.44	29.44	29.09	0	7,900	-0.3
15/08/2023	29.44	679,700	29.79	30.18	29.40	0	300	-0.0
14/08/2023	29.79	820,700	28.93	29.79	28.93	11,600	0	0.4
11/08/2023	28.93	964,000	28.85	29.01	28.31	9,700	0	0.4
10/08/2023	28.85	818,400	29.13	29.36	28.82	400	1,100	-0.0
09/08/2023	29.13	923,800	29.67	29.71	28.78	0	400	-0.0
08/08/2023	29.67	842,300	30.18	30.41	29.55	2,000	40,000	-1.5
07/08/2023	30.18	1,347,900	29.01	30.45	29.17	9,700	4,800	0.2
04/08/2023	29.01	664,700	28.78	29.01	28.39	4,400	0	0.2
03/08/2023	28.78	1,233,900	28.93	29.17	28.27	0	12,800	-0.5
02/08/2023	28.93	983,300	28.47	29.17	28.47	32,100	300	1.2
01/08/2023	28.47	1,576,600	28.31	29.28	28.27	16,400	4,900	0.4
31/07/2023	28.31	714,800	28.78	29.01	28.31	400	30,400	-1.1
28/07/2023	28.78	1,004,400	28.78	29.05	28.23	0	25,200	-0.9
27/07/2023	28.78	771,100	28.58	28.78	28.00	12,900	7,600	0.2
26/07/2023	28.58	929,900	27.92	29.01	27.84	8,300	0	0.3
25/07/2023	27.92	1,416,100	28.43	28.43	27.61	123,400	0	4.5
24/07/2023	28.43	952,200	28.43	29.01	28.27	7,100	3,100	0.1
21/07/2023	28.43	1,148,400	28.12	28.43	27.61	7,500	1,000	0.2
20/07/2023	28.12	1,854,100	27.45	28.19	27.53	25,900	25,600	0.0
19/07/2023	27.45	1,643,700	25.67	27.45	26.60	0	0	0
18/07/2023	25.67	1,341,800	25.20	25.98	25.12	0	3,000	-0.1
17/07/2023	25.20	995,000	24.97	25.67	25.04	8,700	0	0.3
14/07/2023	24.97	816,100	25.20	25.43	24.73	0	54,200	-1.7
13/07/2023	25.20	955,400	24.85	25.51	24.93	0	11,800	-0.4

Page:
<<
5
6
7
>>

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)	0.40	1.30%	13,075,400	-158,500	-5.2	30.05 32.65 31.40
2 tháng (2025-10-06)	-2.45	-7.27%	30,396,200	-169,800	-5.6	29.30 34 31.40
3 tháng (2025-09-05)	-3.85	-10.97%	53,900,000	67,000	3.5	29.30 35.40 31.40
6 tháng (2025-06-09)	-0.73	-2.27%	233,973,700	396,820	27.9	29.30 38.63 31.40
12 tháng (2024-12-09)	-10.45	-25.05%	479,285,000	-315,407	21.8	27.21 44.90 31.40
24 tháng (2023-12-15)	-1.34	-4.11%	881,481,000	-1,496,787	-27.9	27.21 44.90 31.40
36 tháng (2022-12-20)	13.04	71.59%	1,183,350,500	-952,487	-7.9	16.24 44.90 31.40
60 tháng (2020-12-30)	11.31	56.75%	1,701,727,680	197,514	-22.3	14.19 53.08 31.40

CTCP Sonadezi Châu Đức (szc)

THỐNG KÊ GIAO DỊCH