Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2023	22.23	613,200	22.26	22.43	22.17	100	0	0.0
25/05/2023	22.26	1,671,600	21.65	22.46	21.65	3,600	0	0.1
24/05/2023	21.65	689,400	21.58	21.91	21.49	4,300	0	0.1
23/05/2023	21.58	750,200	21.81	22.17	21.55	43,000	9,400	1.1
22/05/2023	21.81	537,900	21.36	21.94	21.58	0	100	-0.0
19/05/2023	21.36	791,200	21.26	21.62	21.13	0	0	0
18/05/2023	21.26	777,600	21.16	21.36	20.93	35,400	0	1.2
17/05/2023	21.16	1,407,000	21.78	22.07	21.13	0	0	0
16/05/2023	21.78	1,054,800	22.04	22.30	21.71	25,000	134,200	-3.7
15/05/2023	22.04	1,149,000	22.46	22.81	21.87	0	0	0
12/05/2023	22.46	1,030,000	22.36	22.78	22.10	6,000	0	0.2
11/05/2023	22.36	1,065,200	22.36	22.81	22.30	1,500	10,200	-0.3
10/05/2023	22.36	817,400	22.43	22.62	22.13	0	0	0
09/05/2023	22.43	1,855,100	21.68	22.98	22.23	0	11,400	-0.4
08/05/2023	21.68	1,443,600	21.03	21.81	21.19	35,200	20,800	0.5
05/05/2023	21.03	1,089,500	21.32	21.58	20.84	0	167,000	-5.5
04/05/2023	21.32	1,010,500	21.16	21.68	21.06	0	3,200	-0.1
28/04/2023	21.16	1,107,500	20.90	21.52	20.80	14,600	31,100	-0.5
27/04/2023	20.90	1,503,800	21.19	21.71	20.87	500	26,800	-0.9
26/04/2023	21.19	937,300	20.45	21.19	20.09	16,500	3,800	0.4
25/04/2023	20.45	1,665,100	20.42	21.03	20.09	0	25,500	-0.8
24/04/2023	20.42	758,900	20.06	20.55	20.03	26,700	0	0.8
21/04/2023	20.06	1,413,600	20.48	21.03	19.77	300	80,990	-2.5
20/04/2023	20.48	837,700	20.06	20.61	19.90	2,600	200	0.1
19/04/2023	20.06	1,273,800	20.80	20.90	20.06	30,000	11,100	0.6
18/04/2023	20.80	843,500	20.35	20.84	20.22	58,600	9,000	1.6
17/04/2023	20.35	733,200	19.90	20.38	19.83	101,100	0	3.2
14/04/2023	19.90	1,961,300	21.29	21.36	19.90	106,800	9,400	3.0
13/04/2023	21.29	1,138,800	21.71	21.91	21.26	0	35,800	-1.2
12/04/2023	21.71	2,218,300	21.00	22.00	20.80	3,000	38,310	-1.2
11/04/2023	21.00	1,132,500	20.74	21.00	20.22	12,400	53,310	-1.3
10/04/2023	20.74	2,265,800	20.03	21.06	20.51	11,500	43,500	-1.0
07/04/2023	20.03	1,239,800	19.51	20.16	19.38	50,600	0	1.6
06/04/2023	19.51	1,784,400	20.42	20.42	19.44	9,200	23,614	-0.4
05/04/2023	20.42	1,386,500	19.87	20.61	19.80	6,500	45,100	-1.2
04/04/2023	19.87	1,314,100	19.99	20.03	19.67	2,500	115,010	-3.4
03/04/2023	19.99	1,577,200	19.12	20.16	19.57	2,500	4,410	-0.1
31/03/2023	19.12	2,904,000	18.50	19.54	18.31	43,600	160,010	-3.4
30/03/2023	18.50	656,400	18.60	18.93	18.47	0	34,305	-1.0
29/03/2023	18.60	400,600	18.50	18.76	18.50	3,600	3,400	0.0
28/03/2023	18.50	1,178,500	18.73	19.02	18.50	11,200	17,000	-0.2
27/03/2023	18.73	1,000,600	18.31	18.83	18.24	12,100	4,700	0.2
24/03/2023	18.31	1,198,000	17.73	18.44	17.82	13,400	100	0.4
23/03/2023	17.73	253,700	17.56	17.73	17.47	12,200	0	0.3
22/03/2023	17.56	428,100	17.47	17.76	17.56	900	0	0.0
21/03/2023	17.47	257,700	17.31	17.47	17.24	1,309	2,318	-0.0
20/03/2023	17.31	432,600	17.56	17.69	17.24	0	4,300	-0.1
17/03/2023	17.56	228,000	17.66	17.82	17.50	4,000	43	0.1
16/03/2023	17.66	141,100	18.02	18.02	17.63	0	0	0.8
15/03/2023	18.02	606,000	17.27	18.05	17.50	34,320	6,500	0.8
14/03/2023	17.27	898,700	17.73	17.76	17.24	0	4,200	-0.1
13/03/2023	17.73	732,300	18.12	18.12	17.69	6,700	32,900	-0.7
10/03/2023	18.12	799,700	18.37	18.37	18.02	0	22,200	-0.6
09/03/2023	18.37	1,488,600	17.76	18.54	17.82	3,300	36,800	-0.9
08/03/2023	17.76	453,800	17.37	17.76	17.24	2,000	4,100	-0.1
07/03/2023	17.37	221,200	17.24	17.53	17.27	4,300	12,900	-0.2
06/03/2023	17.24	348,500	17.18	17.73	17.21	1,000	3,000	-0.1
03/03/2023	17.18	480,800	17.63	17.82	17.18	10	40,400	-1.1
02/03/2023	17.63	391,300	17.82	17.95	17.56	41	16,400	-0.4
01/03/2023	17.82	491,900	17.24	17.82	17.05	2,400	7,700	-0.1
28/02/2023	17.24	630,300	17.24	17.60	17.05	1,000	21,800	-0.6
27/02/2023	17.24	922,000	17.82	17.82	17.21	4,800	16,502	-0.3
24/02/2023	17.82	638,900	18.28	18.44	17.79	300	712	-0.0
23/02/2023	18.28	1,112,000	18.08	18.28	17.56	1,220	28,700	-0.8
22/02/2023	18.08	2,230,200	19.44	19.44	18.08	86,200	53,900	0.9
21/02/2023	19.44	1,067,800	19.90	20.09	19.44	0	19,200	-0.6
20/02/2023	19.90	1,451,600	18.80	19.90	18.80	57,700	7,600	1.5
17/02/2023	18.80	798,700	18.70	19.09	18.63	96,500	3,900	2.7
16/02/2023	18.70	779,000	18.15	18.73	18.21	13,700	30,900	-0.5
15/02/2023	18.15	734,100	17.47	18.34	17.50	33,700	63,100	-0.8
14/02/2023	17.47	490,900	17.56	17.95	17.47	0	108,700	-2.9
13/02/2023	17.56	841,900	18.34	18.34	17.27	114	44,632	-1.2
10/02/2023	18.34	588,700	18.24	18.54	18.08	10,900	6,800	0.1
09/02/2023	18.24	482,600	18.28	18.47	18.24	1,200	4,900	-0.1
08/02/2023	18.28	937,300	18.15	18.47	17.66	114,200	19,700	2.7
07/02/2023	18.15	1,011,800	18.67	19.06	18.15	20,730	16,500	0.1
06/02/2023	18.67	497,500	18.93	18.93	18.15	100	11,830	-0.3
03/02/2023	18.93	787,400	18.86	19.06	18.44	21,900	97,500	-2.2
02/02/2023	18.86	1,283,500	19.31	19.31	18.41	11,910	62,190	-1.5
01/02/2023	19.31	2,067,600	20.74	21.00	19.31	100	140,900	-4.2
31/01/2023	20.74	1,351,000	20.45	20.74	19.80	10,200	15,400	-0.2
30/01/2023	20.45	1,584,800	20.74	21.06	20.38	173,400	18,300	4.9
27/01/2023	20.74	1,596,100	19.51	20.74	19.51	206,700	0	6.6
19/01/2023	19.51	947,700	19.51	19.83	19.41	46,000	19,000	0.8
18/01/2023	19.51	1,102,200	19.22	19.70	18.99	22,600	10,300	0.4
17/01/2023	19.22	1,124,600	18.93	19.35	18.96	35,200	20,500	0.4
16/01/2023	18.93	706,900	18.67	18.93	18.41	130,500	20,500	3.2
13/01/2023	18.67	807,000	18.76	19.12	18.37	0	40,400	-1.2
12/01/2023	18.76	1,080,000	18.31	18.89	18.44	28,000	6,400	0.6
11/01/2023	18.31	632,500	18.18	18.60	18.18	20,400	400	0.6
10/01/2023	18.18	771,400	18.02	18.18	17.50	147,700	16,100	3.7
09/01/2023	18.02	731,200	18.08	18.28	17.95	286,600	13,200	7.6
06/01/2023	18.08	1,283,000	18.54	19.06	17.89	258,300	53,700	5.7
05/01/2023	18.54	1,229,600	18.60	18.86	18.21	12,832	42,400	-0.8
04/01/2023	18.60	1,418,800	18.12	19.09	18.02	109,000	30,905	2.2
03/01/2023	18.12	1,605,000	16.98	18.15	16.98	31,600	7,100	0.7
30/12/2022	16.98	429,400	17.11	17.24	16.92	33,600	42,500	-0.2
29/12/2022	17.11	463,300	17.43	17.50	16.98	50,000	38,100	0.3
28/12/2022	17.43	924,100	16.82	17.47	16.66	43,700	49,200	-0.1
27/12/2022	16.82	728,100	16.24	16.82	16.01	73,000	22,200	1.3

Page:
<<
7
8
9
>>

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