Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	28.74	967,200	28.65	29.26	28.27	0	0	0
08/01/2026	28.32	970,700	28.93	28.93	28.27	0	0	0
07/01/2026	28.69	866,900	28.46	29.03	28.17	0	0	0
06/01/2026	28.08	703,800	27.65	28.74	27.51	0	0	0
05/01/2026	27.60	444,600	27.84	27.84	27.51	0	0	0
31/12/2025	27.65	448,500	27.70	27.94	27.56	0	0	0
30/12/2025	27.46	286,000	27.32	27.46	27.32	0	0	0
29/12/2025	27.22	366,000	27.51	27.51	27.22	0	0	0
26/12/2025	27.41	513,000	28.13	28.13	26.85	0	0	0
25/12/2025	27.89	252,800	28.27	28.32	27.89	0	0	0
24/12/2025	28.22	210,600	28.36	28.36	27.98	0	0	0
23/12/2025	28.36	363,300	28.36	28.65	28.32	0	0	0
22/12/2025	28.36	346,400	28.17	28.36	27.79	0	0	0
19/12/2025	28.03	132,000	28.03	28.27	27.94	0	0	0
18/12/2025	28.03	88,600	27.98	28.17	27.98	0	0	0
17/12/2025	28.03	129,900	28.46	28.46	28.03	0	0	0
16/12/2025	28.41	392,300	28.22	28.55	27.51	0	0	0
15/12/2025	27.70	197,500	27.60	28.36	27.60	0	0	0
12/12/2025	27.51	476,500	28.65	28.65	27.51	0	0	0
11/12/2025	28.65	156,900	28.79	29.03	28.65	0	0	0
10/12/2025	28.74	168,900	28.79	29.03	28.65	0	0	0
09/12/2025	28.74	400,700	29.03	29.03	28.46	0	0	0
08/12/2025	28.79	328,700	29.41	29.41	28.74	0	0	0
05/12/2025	29.36	246,100	29.88	29.88	29.31	0	0	0
04/12/2025	29.79	265,000	29.64	29.88	29.60	0	0	0
03/12/2025	29.64	435,500	29.41	29.74	29.03	0	0	0
02/12/2025	29.17	456,000	29.03	29.31	28.65	0	0	0
01/12/2025	29.17	312,600	29.31	29.55	29.17	0	0	0
28/11/2025	29.31	405,800	29.79	29.88	29.31	0	0	0
27/11/2025	29.74	344,200	30.07	30.21	29.74	0	0	0
26/11/2025	29.79	327,100	29.60	29.83	29.41	0	0	0
25/11/2025	29.41	682,000	29.64	30.64	29.36	0	0	0
24/11/2025	30.02	264,400	30.31	30.83	30.02	0	0	0
21/11/2025	30.26	473,300	30.78	30.88	30.21	0	0	0
20/11/2025	30.78	819,900	30.88	32.06	30.26	0	0	0
19/11/2025	30.45	566,200	30.78	31.07	30.35	0	0	0
18/11/2025	30.78	629,200	30.97	31.26	30.64	0	0	0
17/11/2025	30.97	1,436,500	30.35	31.45	30.35	0	0	0
14/11/2025	30.35	700,000	30.26	30.59	30.07	0	0	0
13/11/2025	30.35	1,880,400	29.12	30.73	29.12	0	0	0
12/11/2025	29.03	219,900	29.07	29.26	28.69	0	0	0
11/11/2025	28.65	239,700	28.55	28.84	28.55	0	0	0
10/11/2025	28.51	324,400	28.84	29.22	28.51	0	0	0
07/11/2025	28.74	398,500	29.41	29.64	28.65	0	0	0
06/11/2025	29.69	930,400	29.55	30.35	29.55	0	0	0
05/11/2025	29.26	370,100	29.26	29.60	28.93	0	0	0
04/11/2025	29.26	859,300	29.31	29.50	28.27	0	0	0
03/11/2025	29.31	748,200	29.69	29.88	29.31	0	0	0
31/10/2025	29.60	838,200	29.22	29.88	29.22	0	0	0
30/10/2025	29.41	551,300	29.50	29.74	29.17	0	0	0
29/10/2025	29.41	906,000	28.69	29.93	28.69	0	0	0
28/10/2025	28.69	434,200	28.46	28.74	28.22	0	0	0
27/10/2025	28.46	856,900	28.65	29.83	28.46	0	0	0
24/10/2025	28.08	406,800	28.17	28.27	27.84	0	0	0
23/10/2025	28.27	557,000	27.79	28.65	27.79	0	0	0
22/10/2025	27.79	791,600	28.41	28.41	27.46	0	0	0
21/10/2025	28.27	1,490,600	28.36	28.65	27.41	0	0	0
20/10/2025	28.69	1,688,200	30.45	30.73	28.69	0	0	0
17/10/2025	30.83	488,500	30.73	31.45	30.73	0	0	0
16/10/2025	30.83	765,400	30.54	31.11	30.54	0	0	0
15/10/2025	30.73	1,083,500	31.49	31.68	30.69	0	0	0
14/10/2025	31.40	1,290,100	32.25	32.44	31.40	0	0	0
13/10/2025	32.25	1,092,800	31.45	32.63	31.45	0	0	0
10/10/2025	31.97	716,100	31.92	32.20	31.83	0	0	0
09/10/2025	31.73	816,300	31.54	31.87	31.54	0	0	0
08/10/2025	31.68	427,500	31.78	32.16	31.40	0	0	0
07/10/2025	31.49	962,300	31.87	32.06	31.40	0	0	0
06/10/2025	31.97	409,300	31.73	32.16	31.59	0	0	0
03/10/2025	31.30	825,300	32.25	32.25	31.30	0	0	0
02/10/2025	32.25	645,800	32.77	32.82	32.16	0	0	0
01/10/2025	32.73	597,900	32.25	32.82	32.25	0	0	0
30/09/2025	32.11	1,092,400	32.73	32.82	31.83	0	0	0
29/09/2025	32.63	586,900	33.20	33.20	32.63	0	0	0
26/09/2025	33.20	1,757,000	33.44	33.86	33.20	0	0	0
25/09/2025	33.20	1,080,600	32.77	33.39	32.77	0	0	0
24/09/2025	32.96	713,300	32.54	32.96	32.25	0	0	0
23/09/2025	32.44	379,000	32.73	32.73	32.44	0	0	0
22/09/2025	32.63	1,053,900	32.16	32.73	32.16	0	0	0
19/09/2025	32.25	602,300	32.44	32.82	32.25	0	0	0
18/09/2025	32.30	989,200	32.87	33.11	32.16	0	0	0
17/09/2025	32.73	796,700	33.25	33.53	32.73	0	0	0
16/09/2025	33.25	1,038,900	33.86	33.86	33.20	0	0	0
15/09/2025	33.58	1,406,000	32.87	33.58	32.87	0	0	0
12/09/2025	32.87	1,131,900	32.20	33.11	32.20	0	0	0
11/09/2025	32.06	1,205,100	32.20	32.39	31.35	0	0	0
10/09/2025	32.35	800,700	32.73	32.73	32.20	0	0	0
09/09/2025	32.49	1,909,600	32.68	32.92	32.20	0	0	0
08/09/2025	32.82	1,360,900	33.49	34.05	32.82	0	0	0
05/09/2025	33.30	3,530,400	33.53	34.62	33.20	0	0	0
04/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2025	33.06	1,895,200	33.30	33.77	33.06	0	0	0
03/09/2025	32.87	1,404,100	32.96	33.10	32.59	0	0	0
29/08/2025	32.45	1,741,700	32.73	32.82	32.41	0	0	0
28/08/2025	32.68	1,050,300	32.87	33.10	32.59	0	0	0
27/08/2025	32.68	1,099,600	32.45	33.05	32.41	0	0	0
26/08/2025	32.36	1,380,200	31.53	32.41	31.53	0	0	0
25/08/2025	31.44	1,315,400	32.96	32.96	31.44	0	0	0
22/08/2025	32.08	3,574,100	33.74	33.84	32.08	0	0	0
21/08/2025	33.98	3,239,100	35.04	35.50	33.93	0	0	0
20/08/2025	34.53	2,775,600	35.59	35.91	33.88	0	0	0
19/08/2025	35.40	2,785,700	35.59	35.91	35.08	0	0	0

Page:
<<
2
3
4
>>

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)	-1.73	-9.15%	6,437,400	-18,674	0	16.55 19 19
2 tháng (2026-08-10)	-2.30	-11.81%	15,893,500	-18,674	0	16.55 19.45 19
3 tháng (2026-07-10)	-2.77	-13.91%	23,409,800	-18,674	0	16.27 19.92 19
6 tháng (2026-04-13)	-10.41	-37.76%	58,944,200	-18,674	0	16.27 27.75 19
12 tháng (2025-10-13)	-15.10	-46.82%	167,973,500	-18,674	0	16.27 35 19
24 tháng (2024-10-18)	-18.81	-52.30%	701,253,600	-18,674	0	16.27 42.60 19
36 tháng (2023-10-24)	-11.48	-40.09%	1,079,440,900	-18,674	0	16.27 42.60 19
60 tháng (2021-11-03)	-17.81	-50.94%	1,602,598,500	-18,674	0	13.46 50.35 19

CTCP Sonadezi Châu Đức (szc)

THỐNG KÊ GIAO DỊCH