Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	27.20	595,900	27.10	27.30	27	8,400	11,100	0
28/04/2026	27.20	587,600	27.70	28	27.15	500	0	0
27/04/2026	27.70	534,300	28	28	27.50	36,500	10,700	0
24/04/2026	27.70	534,300	28	28	27.50	36,500	10,700	0
23/04/2026	28	745,900	28.25	28.25	27.65	12,200	12,100	0
22/04/2026	28.30	227,400	28.55	28.55	28.20	0	3,400	0
21/04/2026	28.35	830,000	29.10	29.15	28.25	1,500	13,000	0
20/04/2026	29	441,700	29.05	29.35	28.80	500	25,200	0
17/04/2026	29.10	896,800	29.45	29.95	29.05	8,600	122,300	0
16/04/2026	29.25	1,028,600	28.95	29.50	28.70	18,800	200,300	0
15/04/2026	28.90	730,900	29.35	29.50	28.90	0	16,000	0
14/04/2026	28.90	531,800	29.25	29.50	28.85	1,000	27,200	0
13/04/2026	29.05	541,600	28.80	29.30	28.55	117,300	8,000	0
10/04/2026	28.85	534,000	29.10	29.35	28.75	4,600	3,400	0
09/04/2026	28.75	1,028,500	28.70	29.50	28.45	86,100	400,600	0
08/04/2026	28.65	982,700	29	29	28.15	19,100	554,500	0
07/04/2026	27.65	241,900	27.40	27.90	27.40	4,300	5,500	0
06/04/2026	27.40	600,700	28.20	28.25	27.40	2,500	3,300	0
03/04/2026	28.15	496,100	28.65	28.90	28.10	4,700	5,300	0
02/04/2026	28.65	554,000	29.20	29.40	28.40	19,000	3,300	0
01/04/2026	29.15	651,100	29.50	29.90	29.15	0	0	0
31/03/2026	29.15	419,500	29.50	29.55	29.10	2,000	3,800	0
30/03/2026	29.25	864,100	28.80	29.85	28.60	51,600	403,300	0
27/03/2026	29.50	1,197,900	28.25	29.65	28.20	134,200	431,400	0
26/03/2026	28.30	495,800	28.85	28.85	28	49,600	60,900	0
25/03/2026	28.50	601,800	28.25	28.90	28.25	59,200	218,800	0
24/03/2026	27.75	379,400	27.90	28	27.35	81,700	53,400	0
23/03/2026	27.05	931,000	28.50	28.80	27.05	90,300	118,700	0
20/03/2026	29.05	636,500	29	30	28.80	88,700	4,200	2.5
19/03/2026	29	543,100	28.80	29.30	28.80	23,600	33,800	-0.3
18/03/2026	29.35	413,400	29.65	29.85	29	8,000	60,100	-1.6
17/03/2026	29.60	461,100	30.10	30.65	29.60	30,500	25,500	0.2
16/03/2026	29.95	281,700	29.50	30.30	29.50	136,000	10,400	3.7
13/03/2026	29.50	571,400	29.40	30.20	29.40	136,000	10,400	3.7
12/03/2026	29.80	713,600	30.10	30.50	29.30	106,200	56,800	1.4
11/03/2026	30.20	770,000	28.95	30.20	28.70	38,900	102,700	-1.9
10/03/2026	28.50	1,164,400	28.30	29	28.10	5,500	10,800	-0.2
09/03/2026	28.30	831,400	28.30	29	28.30	5,500	10,800	-0.2
06/03/2026	30.40	1,165,200	31.25	31.55	30.40	101,300	19,800	2.5
05/03/2026	31.50	915,600	32.40	32.70	31.50	18,600	187,000	-5.4
04/03/2026	32.15	2,117,800	33	33.40	31.20	100,100	8,800	2.9
03/03/2026	33.30	1,219,500	34.50	35.05	33.20	107,200	136,000	-1.0
02/03/2026	34.50	3,088,400	33.50	35.45	32.85	1,460,700	158,800	44.9
27/02/2026	34.50	1,055,000	35	35.10	34	50,000	57,400	-0.3
26/02/2026	34.70	937,400	36	36	34.70	2,800	28,100	-0.9
25/02/2026	35.65	2,371,900	34.30	36.15	34.30	287,400	256,100	1.1
24/02/2026	34.30	1,459,700	34.75	35.15	34.05	118,100	258,500	-4.9
23/02/2026	34.65	1,024,200	34.40	35.10	34.30	10,800	277,300	-9.3
13/02/2026	33.85	1,010,800	33.75	34.35	33.60	1,500	257,100	-8.7
12/02/2026	33.85	619,100	34.10	34.10	33.75	200	188,800	-6.4
11/02/2026	33.95	1,031,700	33.75	34.25	33.50	145,900	195,900	-1.7
10/02/2026	33.40	1,930,900	34.50	34.60	32.90	268,600	242,000	0.9
09/02/2026	34.20	1,160,400	34.90	35.30	34	1,158,000	253,200	32.1
06/02/2026	35.05	3,483,400	36.20	36.65	35	1,158,000	253,200	32.1
05/02/2026	36.90	2,582,800	36.65	37.35	36.15	1,308,300	76,800	45.1
04/02/2026	36.85	5,555,100	35.75	37.40	35.30	1,455,400	121,600	48.6
03/02/2026	35.05	4,346,200	33.10	35.05	32.80	1,460,700	158,800	44.9
02/02/2026	32.80	893,700	32.80	32.90	32.10	87,100	69,200	0.6
30/01/2026	32.20	1,475,400	31.50	32.80	31.50	117,100	138,400	-0.7
29/01/2026	31.30	468,600	30.90	31.40	30.60	44,100	88,800	-1.4
28/01/2026	30.90	500,800	31.05	31.60	30.90	50,900	81,500	-1.0
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

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 (2026-04-01)	-1.95	-6.69%	13,315,800	-1,053,800	0	27.20 29.25 27.20
2 tháng (2026-03-02)	-7.30	-21.16%	33,098,400	-344,600	51.4	27.05 34.50 27.20
3 tháng (2026-02-02)	-5.60	-17.07%	62,560,700	4,474,200	224.8	27.05 36.90 27.20
6 tháng (2025-11-03)	-3.70	-11.97%	102,091,100	4,645,500	229.3	27.05 36.90 27.20
12 tháng (2025-05-06)	-2.59	-8.69%	381,683,300	4,627,720	272.6	27.05 38.63 27.20
24 tháng (2024-05-13)	-13.33	-32.89%	801,892,000	2,734,673	184.3	27.05 44.90 27.20
36 tháng (2023-05-17)	6.04	28.54%	1,169,424,400	3,727,413	222.7	21.16 44.90 27.20
60 tháng (2021-05-27)	4.77	21.27%	1,691,677,700	2,887,164	131.5	14.19 53.08 27.20

CTCP Sonadezi Châu Đức (szc)

THỐNG KÊ GIAO DỊCH