Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/03/2026	39	1,100	39.20	39.50	39	0	0	0
04/03/2026	39	200	39.20	39.20	39	0	0	0
03/03/2026	39.20	100	39.20	39.20	39.20	0	0	0
02/03/2026	39.30	700	39.10	39.30	38.50	0	0	0
27/02/2026	39.70	0	39.70	39.70	39.70	0	0	0
26/02/2026	39.70	3,300	39.60	39.90	39.30	0	0	0
25/02/2026	39.20	2,700	39.50	39.50	39.20	0	0	0
24/02/2026	39	3,500	39.10	39.10	39	0	0	0
23/02/2026	39.20	2,200	39.40	39.50	39.20	0	0	0
13/02/2026	39.40	0	39.40	39.40	39.40	0	0	0
12/02/2026	39.40	0	39.40	39.40	39.40	0	0	0
11/02/2026	39.40	3,700	38.80	39.40	38.80	0	0	0
10/02/2026	38.80	10,000	38.80	38.80	38.80	0	0	0
09/02/2026	38.80	800	38.70	38.80	38.70	0	0	0
06/02/2026	38.70	1,300	38.80	38.80	38.30	0	0	0
05/02/2026	38.90	6,000	39.20	39.20	38.80	0	0	0
04/02/2026	39.20	3,400	39.20	39.30	39	0	0	0
03/02/2026	39.20	22,200	38.50	39.20	38.50	0	0	0
02/02/2026	38.30	5,100	38.80	38.80	38	0	0	0
30/01/2026	38.90	500	38.90	38.90	38.90	0	0	0
29/01/2026	38.50	1,500	38.40	38.50	38.30	0	0	0
28/01/2026	38.30	9,400	38.50	38.50	38.30	0	0	0
27/01/2026	38.50	1,500	38.50	38.50	38.50	0	0	0
26/01/2026	38.50	4,500	39	39	38.50	0	0	0
23/01/2026	39.70	3,000	39.70	39.70	39.70	0	0	0
22/01/2026	39.70	8,200	40	40.40	39	0	0	0
21/01/2026	39.10	3,600	39.10	39.10	39.10	0	0	0
20/01/2026	39.50	47,000	38.50	40.90	38.50	0	0	0
19/01/2026	37.90	9,100	37.80	38	37.70	0	0	0
16/01/2026	37.80	800	38.50	38.50	37.80	0	0	0
15/01/2026	38	2,700	38	38	37.80	0	0	0
14/01/2026	38.20	300	37.60	38.70	37.60	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 (2026-05-13)	-0.30	-0.70%	75,900	0	0	41.90 43.30 42.60
2 tháng (2026-04-13)	0.60	1.43%	177,600	0	0	41.90 43.50 42.60
3 tháng (2026-03-16)	3.50	8.95%	347,700	0	0	39.10 43.50 42.60
6 tháng (2025-12-15)	5.30	14.21%	590,000	0	0	37.30 43.50 42.60
12 tháng (2025-06-17)	5.94	16.21%	1,776,600	0	0	36.40 43.50 42.60
24 tháng (2024-06-24)	3.05	7.71%	3,569,216	-2,300	-0.1	32.48 43.50 42.60
36 tháng (2023-06-28)	18.97	80.27%	5,648,734	-2,310	-0.1	23.63 43.50 42.60
60 tháng (2021-07-08)	20.16	89.87%	11,038,009	53,290	1.7	18.84 43.50 42.60

CTCP Sonadezi Long Bình (szb)

THỐNG KÊ GIAO DỊCH