Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	37.80	5,300	38.20	38.20	37.80	0	0	0
28/07/2026	38	6,500	38.20	38.30	37.20	0	0	0
27/07/2026	38.30	11,700	37.20	38.30	37.20	0	0	0
24/07/2026	42.70	25,900	43.60	43.60	42.70	0	0	0
23/07/2026	43	12,400	43.50	43.80	42.60	0	0	0
22/07/2026	43.40	18,100	43.90	43.90	43.30	0	0	0
21/07/2026	44	14,700	44.30	44.30	43.70	0	0	0
20/07/2026	43.80	15,600	44.60	44.80	43.50	0	0	0
17/07/2026	44.30	36,000	44.50	44.50	44.10	0	0	0
16/07/2026	44.10	11,500	44.60	44.60	44	0	0	0
15/07/2026	44.30	11,900	44.10	44.90	43.70	0	0	0
14/07/2026	44	4,500	44.10	44.10	43.60	0	0	0
13/07/2026	44	7,600	44.30	44.40	43.70	0	0	0
10/07/2026	44.20	1,400	44.50	44.50	44.20	0	0	0
09/07/2026	44.50	800	43.80	44.50	43.80	0	0	0
08/07/2026	43.80	1,000	43.80	43.80	43.80	0	0	0
07/07/2026	43.80	3,600	44.10	44.40	43.60	0	0	0
06/07/2026	43.80	11,900	44.20	44.80	43.80	0	0	0
03/07/2026	43.80	100	43.80	43.80	43.80	0	0	0
02/07/2026	44	1,900	44.10	44.10	44	0	0	0
01/07/2026	44	2,500	44	44.70	43.30	0	0	0
30/06/2026	44.30	1,900	44.60	44.60	44.30	0	0	0
29/06/2026	44.60	12,200	44	44.90	44	0	0	0
26/06/2026	44	3,000	44.20	44.20	43.30	0	0	0
25/06/2026	43.40	1,300	43.40	43.40	43.40	0	0	0
24/06/2026	43.20	1,500	43.10	43.50	43.10	0	0	0
23/06/2026	43.20	1,900	43	43.30	43	0	0	0
22/06/2026	43	1,900	42.90	43.10	42.90	0	0	0
19/06/2026	42.90	2,300	43	43	42.80	0	0	0
18/06/2026	43.10	10,800	43	43.30	43	0	0	0
17/06/2026	43	2,900	43	43	43	0	0	0
16/06/2026	42.90	1,700	43	43	42.80	0	0	0
15/06/2026	42.80	6,000	42.90	43	42.40	0	0	0
12/06/2026	42.60	5,000	42.60	42.70	42.20	0	0	0
11/06/2026	42.60	600	42.10	42.60	42.10	0	0	0
10/06/2026	42.60	200	41.90	42.60	41.90	0	0	0
09/06/2026	42.30	2,900	42.10	42.30	41.80	0	0	0
08/06/2026	42.20	3,100	42.50	42.50	42.10	0	0	0
05/06/2026	42.60	1,700	42.10	42.60	42.10	0	0	0
04/06/2026	42	300	42.20	42.20	42	0	0	0
03/06/2026	42.20	1,200	42.20	42.20	42.20	0	0	0
02/06/2026	42.20	1,600	41.70	43	41.70	0	0	0
01/06/2026	42.10	1,300	42.40	42.40	42.10	0	0	0
29/05/2026	41.90	13,500	42.80	42.80	41.50	0	0	0
28/05/2026	42.80	6,800	43.10	43.10	42.80	0	0	0
27/05/2026	43.10	6,700	42.90	43.10	42.90	0	0	0
26/05/2026	43.20	0	43.20	43.20	43.20	0	0	0
25/05/2026	43.20	200	43.20	43.20	43.20	0	0	0
22/05/2026	43.30	3,200	43	43.40	43	0	0	0
21/05/2026	43	3,200	43	43	42.90	0	0	0
20/05/2026	43	1,500	43.40	43.50	42.90	0	0	0
19/05/2026	43.10	5,100	43	43.10	43	0	0	0
18/05/2026	43.10	1,900	43.20	43.20	42.80	0	0	0
15/05/2026	43.20	10,000	43.10	43.20	42.80	0	0	0
14/05/2026	43	8,700	43	43.10	42.70	0	0	0
13/05/2026	42.90	2,200	43	43.20	42.90	0	0	0
12/05/2026	42.90	2,500	43	43	42.80	0	0	0
11/05/2026	43	2,400	43.10	43.40	43	0	0	0
08/05/2026	43	8,700	43	43	42.70	0	0	0
07/05/2026	42.80	5,500	43.50	43.50	42.80	0	0	0
06/05/2026	42.80	6,400	43.50	43.50	42.80	0	0	0
05/05/2026	43.50	1,700	43.50	43.50	43	0	0	0
04/05/2026	43.50	3,100	43	43.50	43	0	0	0
29/04/2026	43	11,200	42.80	43	42.80	0	0	0
28/04/2026	43	4,800	43	43	42.60	0	0	0
24/04/2026	43	5,800	43	43	42.80	0	0	0
23/04/2026	42.90	7,900	42.70	43	42.70	0	0	0
22/04/2026	42.60	1,000	42.60	42.60	42.60	0	0	0
21/04/2026	42.60	10,400	43	44	42.60	0	0	0
20/04/2026	42.20	13,200	42	42.20	41.90	0	0	0
17/04/2026	42	4,300	42.20	42.20	42	0	0	0
16/04/2026	42.20	2,600	42.20	42.20	42.10	0	0	0
15/04/2026	42.20	4,200	42.20	42.40	42.20	0	0	0
14/04/2026	42.20	1,500	42	42.20	42	0	0	0
13/04/2026	42	4,500	42.20	42.20	42	0	0	0
10/04/2026	42.30	3,200	42.20	42.30	42	0	0	0
09/04/2026	42.20	6,600	42.10	42.20	42.10	0	0	0
08/04/2026	42	11,700	42.20	42.50	41.90	0	0	0
07/04/2026	41.80	1,400	41.90	41.90	41.70	0	0	0
06/04/2026	41.60	2,100	41.60	41.90	41.50	0	0	0
03/04/2026	41.60	1,200	42	42	41.60	0	0	0
02/04/2026	42	6,700	42.30	42.30	42	0	0	0
01/04/2026	42.30	12,700	42.20	42.50	42.20	0	0	0
31/03/2026	42.20	9,200	41.70	42.20	41.70	0	0	0
30/03/2026	42	6,600	42	42	42	0	0	0
27/03/2026	42	2,600	41.60	42	41.60	0	0	0
26/03/2026	41.50	3,500	41.40	41.50	41.10	0	0	0
25/03/2026	41.40	5,400	41.30	41.60	41	0	0	0
24/03/2026	41.30	16,400	40.60	42.20	40.40	0	0	0
23/03/2026	41.30	14,200	40.60	41.50	40.10	0	0	0
20/03/2026	40.60	3,300	40.40	40.60	40.30	0	0	0
19/03/2026	40.60	10,700	41.20	41.20	40	0	0	0
18/03/2026	41.20	8,300	40.60	42	40.60	0	0	0
17/03/2026	40.60	44,300	39.80	41.50	39.50	0	0	0
16/03/2026	39.10	0	39.10	39.10	39.10	0	0	0
13/03/2026	39.10	500	38.50	39.10	38.50	0	0	0
12/03/2026	38.90	17,900	38.50	38.90	38.20	0	0	0
11/03/2026	38.90	1,500	39.20	39.20	38.50	0	0	0
10/03/2026	38.10	400	38.10	38.10	38.10	0	0	0
09/03/2026	38	10,300	39.50	39.50	36	0	0	0
06/03/2026	39.60	19,900	39	39.60	39	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 (2026-06-29)	-6.30	-14.13%	207,200	0	0	38 44.60 38
2 tháng (2026-05-29)	-3.60	-8.59%	271,900	0	0	38 44.60 38
3 tháng (2026-04-29)	-4.70	-10.93%	362,900	0	0	38 44.60 38
6 tháng (2026-01-29)	-0.20	-0.52%	712,000	0	0	38 44.60 38
12 tháng (2025-08-04)	1.80	4.93%	1,247,500	0	0	36.40 44.60 38
24 tháng (2024-08-07)	2.88	8.14%	3,255,312	-300	-0.0	32.48 44.60 38
36 tháng (2023-08-14)	11.38	42.30%	5,713,609	-2,310	-0.1	24.84 44.60 38
60 tháng (2021-08-23)	15.08	64.94%	10,645,779	9,290	0.3	18.84 44.60 38

CTCP Sonadezi Long Bình (szb)

THỐNG KÊ GIAO DỊCH