Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	24.85	762,600	25.04	25.20	24.58	0	19,700	-0.6
11/07/2023	25.04	1,251,700	25.04	25.47	24.93	3,900	28,800	-0.8
10/07/2023	25.04	1,121,200	25.20	25.63	24.97	0	58,000	-1.9
07/07/2023	25.20	1,274,100	24.54	25.43	24.27	30,300	13,400	0.6
06/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/07/2023	24.54	1,183,100	24.11	24.81	24.15	200	64,900	-2.0
05/07/2023	24.11	1,643,300	23.79	24.43	23.85	35,300	500	1.3
04/07/2023	23.79	775,600	23.88	24.18	23.69	0	18,300	-0.7
03/07/2023	23.88	739,000	23.43	24.11	23.69	19,500	0	0.7
30/06/2023	23.43	595,500	23.43	23.62	23.33	56,800	600	2.0
29/06/2023	23.43	1,254,200	24.01	24.01	23.37	1,100	0	0.0
28/06/2023	24.01	718,800	24.27	24.37	23.88	8,400	300	0.3
27/06/2023	24.27	917,500	24.18	24.89	24.14	16,900	27,400	-0.4
26/06/2023	24.18	1,553,700	23.88	24.43	23.37	7,100	2,400	0.2
23/06/2023	23.88	936,300	24.14	24.47	23.75	2,000	4,500	-0.1
22/06/2023	24.14	2,638,100	23.37	24.18	23.49	68,600	2,800	2.4
21/06/2023	23.37	998,600	23.04	23.46	23.07	8,900	0	0.3
20/06/2023	23.04	569,400	22.46	23.04	22.52	2,000	1,500	0.0
19/06/2023	22.46	728,900	22.62	22.78	22.43	0	20,000	-0.7
16/06/2023	22.62	1,045,200	22.62	23.17	22.62	8,100	8,000	0.0
15/06/2023	22.62	1,634,900	23.07	23.07	22.59	3,500	20,600	-0.6
14/06/2023	23.07	882,000	23.59	23.59	23.07	200	1,200	-0.0
13/06/2023	23.59	682,300	23.72	24.05	23.46	100	5,100	-0.2
12/06/2023	23.72	1,200,100	23.59	23.82	23.01	0	5,800	-0.2
09/06/2023	23.59	1,015,500	23.43	23.66	22.94	10,000	3,700	0.2
08/06/2023	23.43	2,436,400	23.43	24.50	23.43	17,100	2,300	0.5
07/06/2023	23.43	707,700	23.27	23.92	23.33	8,900	0	0.3
06/06/2023	23.27	1,431,700	22.94	23.33	22.49	5,800	7,200	-0.0
05/06/2023	22.94	1,161,500	23.43	23.66	22.94	700	8,100	-0.3
02/06/2023	23.43	1,203,300	23.46	23.85	23.37	0	28,500	-1.0
01/06/2023	23.46	1,073,900	23.33	23.53	23.01	8,600	14,100	-0.2
31/05/2023	23.33	1,121,800	23.33	23.66	23.01	0	0	0
30/05/2023	23.33	956,400	23.33	23.33	22.94	3,100	6,100	-0.1
29/05/2023	23.33	1,962,900	22.23	23.33	22.49	48,500	600	1.7

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-5.05	-14.57%	20,148,300	1,100,400	36.7	28.30 35.65 29.35
2 tháng (2026-01-19)	-3.45	-10.44%	53,303,300	6,291,100	223.0	28.30 36.90 29.35
3 tháng (2025-12-18)	0.05	0.17%	65,706,700	6,773,600	237.4	28.30 36.90 29.35
6 tháng (2025-09-19)	-4.40	-12.94%	108,199,800	6,476,800	228.0	28.30 36.90 29.35
12 tháng (2025-03-24)	-13.31	-31.02%	420,699,600	6,867,223	278.8	27.21 43.15 29.35
24 tháng (2024-03-28)	-11.18	-27.42%	829,184,900	5,014,873	198.9	27.21 44.90 29.35
36 tháng (2023-04-03)	9.61	48.04%	1,187,234,300	5,200,569	209.5	19.51 44.90 29.35
60 tháng (2021-04-13)	5.55	23.08%	1,694,793,000	4,862,664	136.6	14.19 53.08 29.35

CTCP Sonadezi Châu Đức (szc)

THỐNG KÊ GIAO DỊCH