Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	31	568,700	30	31.10	30	107,700	63,600	1.4
26/01/2026	30.35	869,700	31.50	31.50	30.10	96,800	128,200	-1.0
23/01/2026	31.25	703,400	32.20	32.30	31.20	24,500	160,700	-4.3
22/01/2026	31.90	737,300	31.80	32.20	31.30	159,400	77,700	2.6
21/01/2026	31.20	1,595,000	32.55	32.95	31.05	194,900	210,000	-0.6
20/01/2026	32.55	976,500	33.35	33.40	32.55	41,300	90,300	-1.6
19/01/2026	33.05	2,645,500	31.70	33.35	31.65	281,900	115,800	5.5
16/01/2026	31.20	716,400	31.55	31.90	31.05	26,200	83,200	-1.8
15/01/2026	31.45	1,132,300	31.65	32.20	31.45	12,200	55,200	-1.4
14/01/2026	31.65	1,465,300	31.60	32.10	31.05	201,300	97,200	3.3
13/01/2026	31.60	1,188,000	30.90	31.65	30.80	100,900	61,000	1.3
12/01/2026	30.85	941,000	30.30	31.05	30.10	62,500	77,300	-0.5
09/01/2026	30.30	967,200	30.20	30.85	29.80	72,500	42,100	0.9
08/01/2026	29.85	970,700	30.50	30.50	29.80	158,500	0	4.8
07/01/2026	30.25	866,900	30	30.60	29.70	79,500	100	2.4
06/01/2026	29.60	703,800	29.15	30.30	29	145,400	1,200	4.3
05/01/2026	29.10	444,600	29.35	29.35	29	45,000	700	1.3
31/12/2025	29.15	448,500	29.20	29.45	29.05	100	6,600	-0.2
30/12/2025	28.95	286,000	28.80	28.95	28.80	0	0	0
29/12/2025	28.70	366,000	29	29	28.70	400	3,200	-0.1
26/12/2025	28.90	513,000	29.65	29.65	28.30	2,200	19,600	-0.5
25/12/2025	29.40	252,800	29.80	29.85	29.40	300	13,900	-0.4
24/12/2025	29.75	210,600	29.90	29.90	29.50	8,800	300	0.3
23/12/2025	29.90	363,300	29.90	30.20	29.85	800	1,100	-0.0
22/12/2025	29.90	346,400	29.70	29.90	29.30	32,600	0	1.0
19/12/2025	29.55	132,000	29.55	29.80	29.45	200	3,800	-0.1
18/12/2025	29.55	88,600	29.50	29.70	29.50	0	400	-0.0
17/12/2025	29.55	129,900	30	30	29.55	1,100	0	0.0
16/12/2025	29.95	392,300	29.75	30.10	29	3,900	0	0.1
15/12/2025	29.20	197,500	29.10	29.90	29.10	100	0	0.0
12/12/2025	29	476,500	30.20	30.20	29	700	32,400	-0.9
11/12/2025	30.20	156,900	30.35	30.60	30.20	0	4,200	-0.1
10/12/2025	30.30	168,900	30.35	30.60	30.20	0	9,600	-0.3
09/12/2025	30.30	400,700	30.60	30.60	30	2,100	42,900	-1.2
08/12/2025	30.35	328,700	31	31	30.30	400	48,100	-1.5
05/12/2025	30.95	246,100	31.50	31.50	30.90	0	7,100	-0.2
04/12/2025	31.40	265,000	31.25	31.50	31.20	45,700	3,800	1.3
03/12/2025	31.25	435,500	31	31.35	30.60	51,400	2,200	1.5
02/12/2025	30.75	456,000	30.60	30.90	30.20	7,600	18,600	-0.3
01/12/2025	30.75	312,600	30.90	31.15	30.75	0	22,100	-0.7
28/11/2025	30.90	405,800	31.40	31.50	30.90	0	13,800	-0.4
27/11/2025	31.35	344,200	31.70	31.85	31.35	5,800	17,500	-0.4
26/11/2025	31.40	327,100	31.20	31.45	31	20,300	21,200	-0.0
25/11/2025	31	682,000	31.25	32.30	30.95	10,600	69,600	-1.9
24/11/2025	31.65	264,400	31.95	32.50	31.65	0	47,000	-1.5
21/11/2025	31.90	473,300	32.45	32.55	31.85	1,000	81,900	-2.6
20/11/2025	32.45	819,900	32.55	33.80	31.90	400	160,600	-5.2
19/11/2025	32.10	566,200	32.45	32.75	32	48,600	55,800	-0.2
18/11/2025	32.45	629,200	32.65	32.95	32.30	12,300	53,100	-1.3
17/11/2025	32.65	1,436,500	32	33.15	32	163,500	43,900	3.9
14/11/2025	32	700,000	31.90	32.25	31.70	34,100	29,600	0.1
13/11/2025	32	1,880,400	30.70	32.40	30.70	235,800	33,900	6.3
12/11/2025	30.60	219,900	30.65	30.85	30.25	49,500	8,200	1.3
11/11/2025	30.20	239,700	30.10	30.40	30.10	0	32,400	-1.0
10/11/2025	30.05	324,400	30.40	30.80	30.05	6,500	14,700	-0.3
07/11/2025	30.30	398,500	31	31.25	30.20	1,100	129,300	-4.0
06/11/2025	31.30	930,400	31.15	32	31.15	89,900	86,700	0.1
05/11/2025	30.85	370,100	30.85	31.20	30.50	3,500	17,900	-0.4
04/11/2025	30.85	859,300	30.90	31.10	29.80	86,000	26,400	1.8
03/11/2025	30.90	748,200	31.30	31.50	30.90	29,200	51,400	-0.7
31/10/2025	31.20	838,200	30.80	31.50	30.80	68,000	11,900	1.8
30/10/2025	31	551,300	31.10	31.35	30.75	21,100	44,700	-0.7
29/10/2025	31	906,000	30.25	31.55	30.25	24,800	12,200	0.4
28/10/2025	30.25	434,200	30	30.30	29.75	35,400	58,200	-0.7
27/10/2025	30	856,900	30.20	31.45	30	88,200	163,400	-2.3
24/10/2025	29.60	406,800	29.70	29.80	29.35	8,600	114,300	-3.1
23/10/2025	29.80	557,000	29.30	30.20	29.30	82,500	4,000	2.4
22/10/2025	29.30	791,600	29.95	29.95	28.95	60,600	81,400	-0.6
21/10/2025	29.80	1,490,600	29.90	30.20	28.90	198,200	43,500	4.6
20/10/2025	30.25	1,688,200	32.10	32.40	30.25	4,200	81,400	-2.5
17/10/2025	32.50	488,500	32.40	33.15	32.40	19,700	28,000	-0.3
16/10/2025	32.50	765,400	32.20	32.80	32.20	53,100	38,000	0.5
15/10/2025	32.40	1,083,500	33.20	33.40	32.35	11,000	82,900	-2.4
14/10/2025	33.10	1,290,100	34	34.20	33.10	20,200	32,400	-0.4
13/10/2025	34	1,092,800	33.15	34.40	33.15	43,800	24,600	0.6
10/10/2025	33.70	716,100	33.65	33.95	33.55	84,900	0	2.9
09/10/2025	33.45	816,300	33.25	33.60	33.25	0	0	0
08/10/2025	33.40	427,500	33.50	33.90	33.10	17,800	0	0.6
07/10/2025	33.20	962,300	33.60	33.80	33.10	200	18,900	-0.6
06/10/2025	33.70	409,300	33.45	33.90	33.30	8,400	0	0.3
03/10/2025	33	825,300	34	34	33	500	34,500	-1.1
02/10/2025	34	645,800	34.55	34.60	33.90	19,900	74,700	-1.9
01/10/2025	34.50	597,900	34	34.60	34	500	53,600	-1.8
30/09/2025	33.85	1,092,400	34.50	34.60	33.55	34,700	173,900	-4.8
29/09/2025	34.40	586,900	35	35	34.40	8,600	110,800	-3.5
26/09/2025	35	1,757,000	35.25	35.70	35	128,800	38,500	3.2
25/09/2025	35	1,080,600	34.55	35.20	34.55	108,100	19,300	3.1
24/09/2025	34.75	713,300	34.30	34.75	34	55,800	3,500	1.8
23/09/2025	34.20	379,000	34.50	34.50	34.20	30,500	33,500	-0.1
22/09/2025	34.40	1,053,900	33.90	34.50	33.90	184,500	62,600	4.2
19/09/2025	34	602,300	34.20	34.60	34	9,500	9,400	0.0
18/09/2025	34.05	989,200	34.65	34.90	33.90	26,800	72,500	-1.6
17/09/2025	34.50	796,700	35.05	35.35	34.50	19,400	35,800	-0.6
16/09/2025	35.05	1,038,900	35.70	35.70	35	18,100	27,100	-0.3
15/09/2025	35.40	1,406,000	34.65	35.40	34.65	172,400	5,500	5.9
12/09/2025	34.65	1,131,900	33.95	34.90	33.95	148,200	0	5.1
11/09/2025	33.80	1,205,100	33.95	34.15	33.05	34,100	148,200	-3.8
10/09/2025	34.10	800,700	34.50	34.50	33.95	1,000	157,300	-5.3
09/09/2025	34.25	1,909,600	34.45	34.70	33.95	3,400	246,300	-8.4
08/09/2025	34.60	1,360,900	35.30	35.90	34.60	50,900	11,700	1.4

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 (2025-12-29)	1.65	5.75%	18,024,100	492,800	14.7	28.70 33.05 31
2 tháng (2025-11-28)	-0.55	-1.78%	24,303,200	406,800	12.1	28.70 33.05 31
3 tháng (2025-10-29)	-0.65	-2.10%	38,812,400	268,900	7.6	28.70 33.05 31
6 tháng (2025-07-31)	-6.20	-16.95%	140,606,800	496,820	18.2	28.70 38.63 31
12 tháng (2025-02-03)	-10.76	-26.18%	456,678,500	357,643	45.8	27.21 44.90 31
24 tháng (2024-02-07)	-9.77	-24.35%	844,418,200	-934,387	-9.1	27.21 44.90 31
36 tháng (2023-02-13)	12.79	72.79%	1,169,147,900	-1,435,739	-22.1	17.18 44.90 31
60 tháng (2021-02-22)	5.58	22.55%	1,678,969,000	-1,414,036	-86.1	14.19 53.08 31

CTCP Sonadezi Châu Đức (szc)

THỐNG KÊ GIAO DỊCH