Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	38.11	600	37.66	38.11	37.66	0	0	0
10/06/2026	38.11	200	37.48	38.11	37.48	0	0	0
09/06/2026	37.84	2,900	37.66	37.84	37.39	0	0	0
08/06/2026	37.75	3,100	38.02	38.02	37.66	0	0	0
05/06/2026	38.11	1,700	37.66	38.11	37.66	0	0	0
04/06/2026	37.57	300	37.75	37.75	37.57	0	0	0
03/06/2026	37.75	1,200	37.75	37.75	37.75	0	0	0
02/06/2026	37.75	1,600	37.31	38.47	37.31	0	0	0
01/06/2026	37.66	1,300	37.93	37.93	37.66	0	0	0
29/05/2026	37.48	13,500	38.29	38.29	37.13	0	0	0
28/05/2026	38.29	6,800	38.56	38.56	38.29	0	0	0
27/05/2026	38.56	6,700	38.38	38.56	38.38	0	0	0
26/05/2026	38.65	0	38.65	38.65	38.65	0	0	0
25/05/2026	38.65	200	38.65	38.65	38.65	0	0	0
22/05/2026	38.74	3,200	38.47	38.83	38.47	0	0	0
21/05/2026	38.47	3,200	38.47	38.47	38.38	0	0	0
20/05/2026	38.47	1,500	38.83	38.92	38.38	0	0	0
19/05/2026	38.56	5,100	38.47	38.56	38.47	0	0	0
18/05/2026	38.56	1,900	38.65	38.65	38.29	0	0	0
15/05/2026	38.65	10,000	38.56	38.65	38.29	0	0	0
14/05/2026	38.47	8,700	38.47	38.56	38.20	0	0	0
13/05/2026	38.38	2,200	38.47	38.65	38.38	0	0	0
12/05/2026	38.38	2,500	38.47	38.47	38.29	0	0	0
11/05/2026	38.47	2,400	38.56	38.83	38.47	0	0	0
08/05/2026	38.47	8,700	38.47	38.47	38.20	0	0	0
07/05/2026	38.29	5,500	38.92	38.92	38.29	0	0	0
06/05/2026	38.29	6,400	38.92	38.92	38.29	0	0	0
05/05/2026	38.92	1,700	38.92	38.92	38.47	0	0	0
04/05/2026	38.92	3,100	38.47	38.92	38.47	0	0	0
29/04/2026	38.47	11,200	38.29	38.47	38.29	0	0	0
28/04/2026	38.47	4,800	38.47	38.47	38.11	0	0	0
24/04/2026	38.47	5,800	38.47	38.47	38.29	0	0	0
23/04/2026	38.38	7,900	38.20	38.47	38.20	0	0	0
22/04/2026	38.11	1,000	38.11	38.11	38.11	0	0	0
21/04/2026	38.11	10,400	38.47	39.36	38.11	0	0	0
20/04/2026	37.75	13,200	37.57	37.75	37.48	0	0	0
17/04/2026	37.57	4,300	37.75	37.75	37.57	0	0	0
16/04/2026	37.75	2,600	37.75	37.75	37.66	0	0	0
15/04/2026	37.75	4,200	37.75	37.93	37.75	0	0	0
14/04/2026	37.75	1,500	37.57	37.75	37.57	0	0	0
13/04/2026	37.57	4,500	37.75	37.75	37.57	0	0	0
10/04/2026	37.84	3,200	37.75	37.84	37.57	0	0	0
09/04/2026	37.75	6,600	37.66	37.75	37.66	0	0	0
08/04/2026	37.57	11,700	37.75	38.02	37.48	0	0	0
07/04/2026	37.39	1,400	37.48	37.48	37.31	0	0	0
06/04/2026	37.22	2,100	37.22	37.48	37.13	0	0	0
03/04/2026	37.22	1,200	37.57	37.57	37.22	0	0	0
02/04/2026	37.57	6,700	37.84	37.84	37.57	0	0	0
01/04/2026	37.84	12,700	37.75	38.02	37.75	0	0	0
31/03/2026	37.75	9,200	37.31	37.75	37.31	0	0	0
30/03/2026	37.57	6,600	37.57	37.57	37.57	0	0	0
27/03/2026	37.57	2,600	37.22	37.57	37.22	0	0	0
26/03/2026	37.13	3,500	37.04	37.13	36.77	0	0	0
25/03/2026	37.04	5,400	36.95	37.22	36.68	0	0	0
24/03/2026	36.95	16,400	36.32	37.75	36.14	0	0	0
23/03/2026	36.95	14,200	36.32	37.13	35.87	0	0	0
20/03/2026	36.32	3,300	36.14	36.32	36.05	0	0	0
19/03/2026	36.32	10,700	36.86	36.86	35.78	0	0	0
18/03/2026	36.86	8,300	36.32	37.57	36.32	0	0	0
17/03/2026	36.32	44,300	35.61	37.13	35.34	0	0	0
16/03/2026	34.98	0	34.98	34.98	34.98	0	0	0
13/03/2026	34.98	500	34.44	34.98	34.44	0	0	0
12/03/2026	34.80	17,900	34.44	34.80	34.17	0	0	0
11/03/2026	34.80	1,500	35.07	35.07	34.44	0	0	0
10/03/2026	34.08	400	34.08	34.08	34.08	0	0	0
09/03/2026	34.00	10,300	35.34	35.34	32.21	0	0	0
06/03/2026	35.43	19,900	34.89	35.43	34.89	0	0	0
05/03/2026	34.89	1,100	35.07	35.34	34.89	0	0	0
04/03/2026	34.89	200	35.07	35.07	34.89	0	0	0
03/03/2026	35.07	100	35.07	35.07	35.07	0	0	0
02/03/2026	35.16	700	34.98	35.16	34.44	0	0	0
27/02/2026	35.52	0	35.52	35.52	35.52	0	0	0
26/02/2026	35.52	3,300	35.43	35.70	35.16	0	0	0
25/02/2026	35.07	2,700	35.34	35.34	35.07	0	0	0
24/02/2026	34.89	3,500	34.98	34.98	34.89	0	0	0
23/02/2026	35.07	2,200	35.25	35.34	35.07	0	0	0
13/02/2026	35.25	0	35.25	35.25	35.25	0	0	0
12/02/2026	35.25	0	35.25	35.25	35.25	0	0	0
11/02/2026	35.25	3,700	34.71	35.25	34.71	0	0	0
10/02/2026	34.71	10,000	34.71	34.71	34.71	0	0	0
09/02/2026	34.71	800	34.62	34.71	34.62	0	0	0
06/02/2026	34.62	1,300	34.71	34.71	34.26	0	0	0
05/02/2026	34.80	6,000	35.07	35.07	34.71	0	0	0
04/02/2026	35.07	3,400	35.07	35.16	34.89	0	0	0
03/02/2026	35.07	22,200	34.44	35.07	34.44	0	0	0
02/02/2026	34.26	5,100	34.71	34.71	34.00	0	0	0
30/01/2026	34.80	500	34.80	34.80	34.80	0	0	0
29/01/2026	34.44	1,500	34.35	34.44	34.26	0	0	0
28/01/2026	34.26	9,400	34.44	34.44	34.26	0	0	0
27/01/2026	34.44	1,500	34.44	34.44	34.44	0	0	0
26/01/2026	34.44	4,500	34.89	34.89	34.44	0	0	0
23/01/2026	35.52	3,000	35.52	35.52	35.52	0	0	0
22/01/2026	35.52	8,200	35.78	36.14	34.89	0	0	0
21/01/2026	34.98	3,600	34.98	34.98	34.98	0	0	0
20/01/2026	35.34	47,000	34.44	36.59	34.44	0	0	0
19/01/2026	33.91	9,100	33.82	34.00	33.73	0	0	0
16/01/2026	33.82	800	34.44	34.44	33.82	0	0	0
15/01/2026	34.00	2,700	34.00	34.00	33.82	0	0	0
14/01/2026	34.17	300	33.64	34.62	33.64	0	0	0
13/01/2026	33.64	300	33.64	33.64	33.64	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 (2026-09-08)	1.30	3.23%	141,100	0	0	40 45.50 45.50
2 tháng (2026-08-10)	1.70	4.26%	211,400	0	0	39.40 45.50 45.50
3 tháng (2026-07-10)	2.06	5.20%	469,300	0	0	37.60 45.50 45.50
6 tháng (2026-04-13)	4.03	10.72%	720,500	0	0	34.62 45.50 45.50
12 tháng (2025-10-13)	7.78	23.02%	1,207,500	0	0	32.65 45.50 45.50
24 tháng (2024-10-18)	7.73	22.81%	3,491,317	-300	0.0	28.48 45.50 45.50
36 tháng (2023-10-24)	17.89	75.47%	5,825,961	-2,310	-0.1	20.46 45.50 45.50
60 tháng (2021-11-03)	18.56	80.56%	10,255,095	390	0.0	16.85 45.50 45.50

CTCP Sonadezi Long Bình (szb)

THỐNG KÊ GIAO DỊCH