Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/06/2011	11.81	256,800	11.04	11.81	10.79	0	80,000	-1.1
06/06/2011	11.04	318,500	11.30	11.56	11.04	4,400	157,800	-2.0
03/06/2011	11.30	264,100	11.39	12.16	10.79	10,000	43,600	-0.4
02/06/2011	11.39	132,500	10.96	11.39	10.87	0	25,000	-0.3
01/06/2011	10.96	188,800	10.27	10.96	10.02	0	50,000	-0.6
31/05/2011	10.27	201,200	10.27	10.62	10.10	1,000	55,000	-0.6
30/05/2011	10.27	440,200	9.76	10.27	9.85	1,000	102,000	-1.2
27/05/2011	9.76	200,900	9.42	9.76	9.42	0	0	0
26/05/2011	9.42	380,600	9.59	10.02	8.99	100	135,400	-1.5
25/05/2011	9.59	54,900	10.27	10.27	9.59	0	0	0
24/05/2011	10.27	72,900	10.96	10.96	10.27	0	0	0
23/05/2011	10.96	116,200	11.64	11.64	10.96	0	0	0
20/05/2011	11.64	96,700	11.99	11.99	11.56	0	0	0
19/05/2011	11.99	52,700	12.24	12.41	11.99	0	0	0
18/05/2011	12.24	99,100	12.84	12.84	12.07	2,000	0	0.0
17/05/2011	12.84	98,500	13.27	13.36	12.67	0	0	0
16/05/2011	13.27	84,100	13.87	13.87	13.27	0	0	0
13/05/2011	13.87	105,900	14.21	14.30	13.87	0	64,600	-1.1
12/05/2011	14.21	106,300	14.21	14.47	14.04	0	35,500	-0.6
11/05/2011	14.21	76,700	14.81	14.98	14.13	0	16,700	-0.3
10/05/2011	14.81	261,000	14.04	14.81	14.13	0	108,900	-1.9
09/05/2011	14.04	86,500	14.04	14.30	12.76	0	3,000	-0.0
06/05/2011	14.04	70,000	13.61	14.47	13.44	0	0	0
05/05/2011	13.61	137,600	14.30	14.81	13.61	0	8,100	-0.1
04/05/2011	14.30	59,700	14.47	15.32	14.21	3,900	0	0.1
29/04/2011	14.47	151,900	14.81	15.58	14.47	4,000	24,000	-0.4
28/04/2011	14.81	94,600	15.92	16.01	14.81	0	0	0
27/04/2011	15.92	16,700	16.09	16.35	15.58	0	0	0
26/04/2011	16.09	94,700	17.29	17.29	16.09	0	0	0
25/04/2011	17.29	104,000	16.95	17.46	16.69	0	0	0
22/04/2011	16.95	219,900	17.29	17.55	16.35	0	0	0
21/04/2011	17.29	24,800	17.98	18.06	17.21	0	800	-0.0
20/04/2011	17.98	76,200	18.06	18.32	17.81	0	1,400	-0.0
19/04/2011	18.06	39,700	17.98	18.75	17.98	0	0	0
18/04/2011	17.98	91,700	18.66	18.83	17.89	0	0	0
15/04/2011	18.66	95,700	19.26	19.60	18.66	800	0	0.0
14/04/2011	19.26	57,600	19.60	19.60	19.18	1,400	0	0.0
13/04/2011	19.60	70,000	19.69	20.03	19.35	0	0	0
08/04/2011	19.69	59,100	19.95	20.12	19.69	0	0	0
07/04/2011	19.95	55,700	20.12	20.38	19.86	0	0	0
06/04/2011	20.12	76,800	19.86	20.55	19.78	0	900	-0.0
05/04/2011	19.86	50,900	19.60	20.89	19.52	0	5,600	-0.1
04/04/2011	19.60	72,000	19.95	20.97	19.52	0	0	0
01/04/2011	19.95	55,600	19.95	20.46	19.86	0	800	-0.0
31/03/2011	19.95	49,900	20.03	20.97	19.86	0	0	0
30/03/2011	20.03	43,300	20.46	20.46	19.35	2,400	0	0.1
29/03/2011	20.46	82,900	20.97	21.23	20.20	4,100	0	0.1
28/03/2011	20.97	40,700	20.29	20.97	20.38	500	0	0.0
25/03/2011	20.29	93,700	20.72	20.89	20.29	300	0	0.0
24/03/2011	20.72	99,000	21.23	21.23	20.63	0	0	0
23/03/2011	21.23	73,800	20.80	21.40	20.55	0	0	0
22/03/2011	20.80	236,600	21.83	22.09	20.80	0	2,100	-0.1
21/03/2011	21.83	164,200	21.75	22.69	21.75	0	700	-0.0
18/03/2011	21.75	213,100	20.38	21.75	20.20	0	3,500	-0.1
17/03/2011	20.38	91,700	20.63	20.97	20.12	0	0	0
16/03/2011	20.63	212,200	19.69	20.89	19.69	2,100	0	0.0
15/03/2011	19.69	132,400	20.03	20.72	19.26	700	0	0.0
14/03/2011	20.03	347,200	20.03	21.40	19.35	3,500	0	0.1
11/03/2011	20.03	38,300	18.83	20.03	19.95	0	0	0
10/03/2011	18.83	81,900	17.89	18.83	18.15	0	0	0
09/03/2011	17.89	81,300	18.32	18.49	17.29	0	0	0
08/03/2011	18.32	152,300	17.81	18.58	17.98	0	0	0
07/03/2011	17.81	407,800	18.24	18.49	17.12	15,000	0	0.3
04/03/2011	18.24	308,100	19.95	20.20	18.24	29,300	0	0.6
03/03/2011	19.95	223,600	20.46	20.46	19.26	20,100	0	0.5
02/03/2011	20.46	147,400	21.92	21.92	20.46	35,300	0	0.9
01/03/2011	21.92	31,100	22.43	22.52	21.66	100	0	0.0
28/02/2011	22.43	81,300	22.77	23.12	22.26	20,900	0	0.5
25/02/2011	22.77	73,800	22.34	22.77	21.92	0	0	0
24/02/2011	22.34	90,900	22.86	22.86	21.49	35,600	0	0.9
23/02/2011	22.86	58,900	22.69	23.54	21.40	0	0	0
22/02/2011	22.69	105,800	24.06	24.06	22.43	25,000	0	0.7
21/02/2011	24.06	183,600	25.68	25.68	23.97	0	0	0
18/02/2011	25.68	49,300	26.11	26.20	25.51	0	0	0
17/02/2011	26.11	39,400	26.80	26.80	25.77	0	0	0
16/02/2011	26.80	61,500	27.40	27.40	26.54	0	0	0
15/02/2011	27.40	600	27.40	27.48	27.40	0	0	0
14/02/2011	27.40	41,700	27.57	27.82	27.40	23,300	25,100	-0.1
11/02/2011	27.57	120,700	27.22	28.25	27.48	0	16,900	-0.5
10/02/2011	27.22	46,900	27.74	27.74	26.63	24,000	12,400	0.4
09/02/2011	27.74	52,200	27.82	27.82	27.05	20,000	26,700	-0.2
08/02/2011	27.82	6,600	27.48	27.82	27.40	0	2,200	-0.1
28/01/2011	27.48	61,800	27.82	28.25	27.40	0	0	0
27/01/2011	27.82	25,000	27.40	27.82	27.31	0	0	0
26/01/2011	27.40	21,100	27.05	27.40	26.54	100	0	0.0
25/01/2011	27.05	37,600	27.14	27.40	27.05	300	0	0.0
24/01/2011	27.14	41,300	28.17	28.17	27.14	25,000	0	0.8
21/01/2011	28.17	41,700	28.25	29.11	28.08	0	0	0
20/01/2011	28.25	34,000	28.17	28.25	28.17	11,900	0	0.4
19/01/2011	28.17	46,100	28.25	28.68	27.99	12,000	0	0.4
18/01/2011	28.25	18,900	28.77	28.94	28.25	0	0	0
17/01/2011	28.77	41,600	28.85	29.28	28.77	0	0	0
14/01/2011	28.85	40,100	28.94	29.11	28.68	9,100	0	0.3
13/01/2011	28.94	22,200	28.08	29.54	28.51	12,000	0	0.4
12/01/2011	28.08	11,300	27.91	28.94	27.40	500	0	0.0
11/01/2011	27.91	61,400	28.34	28.34	27.82	0	0	0
10/01/2011	28.34	84,300	28.77	28.77	28.08	22,000	0	0.7
07/01/2011	28.77	38,900	29.02	29.11	28.77	15,000	0	0.5
06/01/2011	29.02	12,200	28.85	29.02	28.59	500	0	0.0
05/01/2011	28.85	57,700	28.94	29.45	28.77	500	0	0.0

Page:
<<
31
32
33
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0	0%	0	0	0	1 1 1
2 tháng (2024-07-22)	0	0%	0	0	0	1 1 1
3 tháng (2024-06-21)	0	0%	0	0	0	1 1 1
6 tháng (2024-04-09)	0	0%	0	0	0	1 1 1
12 tháng (2023-09-29)	-0.40	-28.57%	177,900	0	0	1 1.40 1
24 tháng (2022-09-30)	-1	-50%	1,025,443	-21,100	-0.0	1 2 1
36 tháng (2021-10-05)	-0.30	-23.08%	4,582,146	-407,950	-1.8	1 5 1
60 tháng (2019-10-16)	-3	-75%	7,447,450	-509,550	-1.9	0.70 5 1

CTCP Sông Đà Thăng Long (stl)

THỐNG KÊ GIAO DỊCH