Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	37.50	0	37.50	37.50	37.50	0	0	0
04/12/2025	37.50	0	37.50	37.50	37.50	0	0	0
03/12/2025	37.50	0	37.50	37.50	37.50	0	0	0
02/12/2025	37.50	500	37.50	37.50	37.50	0	0	0
01/12/2025	37.50	2,000	37.50	37.50	37.50	0	0	0
28/11/2025	37.20	1,800	37.50	37.50	37.20	0	0	0
27/11/2025	37.70	100	37.70	37.70	37.70	0	0	0
26/11/2025	37.60	1,300	37.60	37.60	37.60	0	0	0
25/11/2025	37.60	200	37.30	37.60	37.30	0	0	0
24/11/2025	37.40	1,300	37.40	37.40	37.40	0	0	0
21/11/2025	37.40	300	37.40	37.40	37.30	0	0	0
20/11/2025	37.80	0	37.80	37.80	37.80	0	0	0
19/11/2025	37.80	0	37.80	37.80	37.80	0	0	0
18/11/2025	37.80	500	37.80	37.80	37.80	0	0	0
17/11/2025	37.70	0	37.70	37.70	37.70	0	0	0
14/11/2025	37.70	800	37.40	37.70	37.30	0	0	0
13/11/2025	37.40	500	37.40	37.40	37.40	0	0	0
12/11/2025	37.40	300	37.50	37.50	37.40	0	0	0
11/11/2025	37.40	3,000	37.70	37.70	37.40	0	0	0
10/11/2025	37.80	500	37.80	37.80	37.80	0	0	0
07/11/2025	37.30	3,100	37.40	37.40	37.30	0	0	0
06/11/2025	37.40	0	37.40	37.40	37.40	0	0	0
05/11/2025	37.40	300	37.40	37.40	37.40	0	0	0
04/11/2025	37.40	200	37.40	37.40	37.40	0	0	0
03/11/2025	37.40	100	37.40	37.40	37.40	0	0	0
31/10/2025	37.40	3,000	37.40	37.40	37.40	0	0	0
30/10/2025	37.40	4,400	37.20	37.40	37.20	0	0	0
29/10/2025	37.20	1,100	37.10	37.20	37.10	0	0	0
28/10/2025	37.10	3,600	37.20	37.20	37.10	0	0	0
27/10/2025	37.20	0	37.20	37.20	37.20	0	0	0
24/10/2025	37.20	300	37.20	37.20	37.20	0	0	0
23/10/2025	37.20	12,800	37.50	37.50	37.20	0	0	0
22/10/2025	37.50	1,000	37.60	37.60	37.50	0	0	0
21/10/2025	37.60	8,800	37.50	37.60	37.50	0	0	0
20/10/2025	37.60	3,700	37.60	37.60	37.60	0	0	0
17/10/2025	37.60	100	37.60	37.60	37.60	0	0	0
16/10/2025	37.90	500	37.90	37.90	37.90	0	0	0
15/10/2025	37.90	300	37.80	37.90	37.80	0	0	0
14/10/2025	37.80	600	37.90	37.90	37.60	0	0	0
13/10/2025	37.80	1,400	37.80	37.80	37.80	0	0	0
10/10/2025	37.60	3,000	37.80	37.80	37.60	0	0	0
09/10/2025	37.80	600	37.50	37.80	37.50	0	0	0
08/10/2025	37.50	0	37.50	37.50	37.50	0	0	0
07/10/2025	37.50	5,500	37.80	37.80	37.50	0	0	0
06/10/2025	37.80	0	37.80	37.80	37.80	0	0	0
03/10/2025	37.80	200	37.70	37.80	37.70	0	0	0
02/10/2025	37.80	1,000	37.80	37.80	37.50	0	0	0
01/10/2025	37.90	4,800	37.90	37.90	37.90	0	0	0
30/09/2025	37.90	0	37.90	37.90	37.90	0	0	0
29/09/2025	37.90	1,800	37.70	37.90	37.20	0	0	0
26/09/2025	37.70	400	37.50	37.70	37.50	0	0	0
25/09/2025	37.90	100	37.90	37.90	37.90	0	0	0
24/09/2025	37.90	6,800	37.90	37.90	37.90	0	0	0
23/09/2025	37.90	5,000	37.10	37.90	37.10	0	0	0
22/09/2025	37.10	1,000	37.10	37.10	37.10	0	0	0
19/09/2025	37.10	2,200	37.10	37.10	37.10	0	0	0
18/09/2025	37.10	500	37.10	37.10	37.10	0	0	0
17/09/2025	37.10	1,500	37	37.10	37	0	0	0
16/09/2025	37	300	37	37	37	0	0	0
15/09/2025	37.30	300	37	37.30	37	0	0	0
12/09/2025	37.30	4,100	37.10	37.30	37	0	0	0
11/09/2025	37.40	5,300	37	37.40	37	0	0	0
10/09/2025	37.20	2,200	37.20	37.20	37	0	0	0
09/09/2025	37	1,900	37	37	37	0	0	0
08/09/2025	37.40	5,600	37.40	37.40	37	0	0	0
05/09/2025	37.40	5,100	37.40	37.40	36.70	0	0	0
04/09/2025	37.40	2,800	37.20	37.40	37.20	0	0	0
03/09/2025	37.30	2,900	37.10	37.30	37.10	0	0	0
29/08/2025	37.10	8,900	37	37.10	37	0	0	0
28/08/2025	37	9,700	37.20	37.20	37	0	0	0
27/08/2025	36.90	400	36.90	36.90	36.90	0	0	0
26/08/2025	36.80	9,400	36.60	36.80	36.60	0	0	0
25/08/2025	36.80	3,600	36.80	36.80	36.80	0	0	0
22/08/2025	36.60	19,500	36.70	36.70	36.40	0	0	0
21/08/2025	36.50	13,500	37.20	37.30	36	0	0	0
20/08/2025	37.30	6,600	37.30	37.30	37.20	0	0	0
19/08/2025	37.30	4,600	37.30	37.30	37.20	0	0	0
18/08/2025	37.10	11,700	37.10	37.20	37.10	0	0	0
15/08/2025	37.10	1,800	37.20	37.60	37.10	0	0	0
14/08/2025	37.10	2,500	36.80	37.10	36.80	0	0	0
13/08/2025	36.90	5,000	36.40	37	36.40	0	0	0
12/08/2025	36.70	8,500	36.50	36.70	36.50	0	0	0
11/08/2025	36.70	39,600	36.30	36.80	36.30	0	0	0
08/08/2025	36.70	67,500	36.40	36.70	36.20	0	0	0
07/08/2025	36.60	24,300	36.60	36.70	36.40	0	0	0
06/08/2025	36.50	6,600	36.50	36.50	36.40	0	0	0
05/08/2025	36.40	14,300	36.50	36.60	36.40	0	0	0
04/08/2025	36.50	23,400	36.50	36.50	36.40	0	0	0
01/08/2025	36.50	4,400	36.50	36.50	36.50	0	0	0
31/07/2025	36.50	25,600	36.70	36.70	36.50	0	0	0
30/07/2025	36.60	34,800	36.60	36.80	36.50	0	0	0
29/07/2025	36.50	33,400	36.90	36.90	36.50	0	0	0
28/07/2025	36.90	66,700	36.90	37	36.70	0	0	0
25/07/2025	36.90	21,800	37.10	37.20	36.80	0	0	0
24/07/2025	37.10	27,600	37.40	37.40	37.20	0	0	0
23/07/2025	37.30	44,200	37.60	37.60	37.30	0	0	0
22/07/2025	37.30	20,900	37.90	37.90	37.20	0	0	0
21/07/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/07/2025	37.90	51,400	40	41.50	34.90	0	0	0
18/07/2025	38.70	66,400	38.61	38.79	38.51	0	0	0
17/07/2025	38.61	31,700	38.79	38.79	38.51	0	0	0
16/07/2025	38.61	42,800	38.70	38.70	38.51	0	0	0

Page:
1
2
3
>>

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)	0.10	0.27%	16,700	0	0	37.20 37.80 37.50
2 tháng (2025-10-06)	-0.30	-0.79%	67,500	0	0	37.10 37.90 37.50
3 tháng (2025-09-05)	0.10	0.27%	117,600	0	0	37 37.90 37.50
6 tháng (2025-06-09)	0.84	2.30%	1,180,400	0	0	36.40 38.79 37.50
12 tháng (2024-12-09)	-0.46	-1.21%	2,096,219	0	0	32.48 38.79 37.50
24 tháng (2023-12-15)	10.85	40.69%	4,571,209	-2,310	-0.1	26.65 40.15 37.50
36 tháng (2022-12-20)	16.93	82.31%	5,418,375	-2,310	-0.1	20.02 40.15 37.50
60 tháng (2020-12-30)	15	66.66%	13,069,241	716,690	24.1	18.84 40.15 37.50

CTCP Sonadezi Long Bình (szb)

THỐNG KÊ GIAO DỊCH