Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2009	31.28	207,100	30.08	31.28	30.25	0	0	0
24/12/2009	30.08	312,800	28.14	30.08	27.51	0	500	0
23/12/2009	28.14	210,400	27.51	29.05	26.54	0	0	0
22/12/2009	27.51	130,300	28.19	29.11	27.40	0	0	0
21/12/2009	28.19	150,000	26.71	28.19	27.40	0	0	0
18/12/2009	26.71	196,200	25.57	26.71	25.23	4,700	0	0
17/12/2009	25.57	179,000	26.60	26.60	24.83	0	0	0
16/12/2009	26.60	131,200	28.19	28.19	26.60	0	0	0
15/12/2009	28.19	140,600	29.45	29.96	27.68	500	0	0
14/12/2009	29.45	160,800	28.59	29.68	26.88	0	0	0
11/12/2009	28.59	209,700	30.25	30.25	28.59	0	0	0
10/12/2009	30.25	143,300	31.56	32.53	29.79	0	0	0
09/12/2009	31.56	249,000	33.73	33.73	31.51	0	0	0
08/12/2009	33.73	182,400	34.24	34.82	32.99	0	0	0
07/12/2009	34.24	160,900	34.36	35.33	33.79	600	0	0
04/12/2009	34.36	215,300	34.24	35.04	33.79	0	0	0
03/12/2009	34.24	218,000	34.76	34.82	32.87	0	0	0
02/12/2009	34.76	253,300	35.21	35.96	33.10	600	0	0
01/12/2009	35.21	300,600	33.90	35.21	33.62	0	0	0
30/11/2009	33.90	164,300	32.42	34.24	32.25	0	0	0
27/11/2009	32.42	396,600	33.85	35.96	31.51	0	0	0
26/11/2009	33.85	218,100	36.19	36.19	33.85	0	0	0
25/11/2009	36.19	288,500	38.30	38.30	36.19	0	0	0
24/11/2009	38.30	130,000	39.04	40.01	38.24	0	200	0
23/11/2009	39.04	282,200	41.09	41.89	38.81	0	0	0
20/11/2009	41.09	130,600	42.12	42.35	41.09	0	0	0
19/11/2009	42.12	223,600	42.24	43.26	41.84	0	0	0
18/11/2009	42.24	329,500	41.72	42.81	40.87	200	0	0
17/11/2009	41.72	206,000	41.66	43.72	41.44	0	0	0
16/11/2009	41.66	489,500	39.38	41.66	39.38	0	0	0
13/11/2009	39.38	183,800	39.38	39.84	37.16	0	0	0
12/11/2009	39.38	282,100	38.41	39.67	38.24	0	0	0
11/11/2009	38.41	221,600	36.47	38.75	35.96	0	0	0
10/11/2009	36.47	235,400	37.90	38.75	35.50	0	0	0
09/11/2009	37.90	202,000	39.72	39.72	37.84	0	0	0
06/11/2009	39.72	293,100	40.64	42.52	38.81	0	0	0
05/11/2009	40.64	340,000	39.10	41.09	38.30	0	0	0
04/11/2009	39.10	275,100	38.30	39.95	37.10	0	56,500	0
03/11/2009	38.30	254,800	40.92	40.92	38.13	1,000	0	0
02/11/2009	40.92	265,200	44.23	44.23	40.92	1,000	18,500	0
30/10/2009	44.23	230,000	42.24	44.58	42.81	0	0	0
29/10/2009	42.24	465,300	43.95	44.63	40.98	0	0	0
28/10/2009	43.95	277,300	43.66	45.37	42.81	0	0	0
27/10/2009	43.66	307,200	45.20	45.20	42.69	0	0	0
26/10/2009	45.20	369,200	47.37	48.17	45.20	0	6,000	0
23/10/2009	47.37	311,400	48.68	50.23	45.49	0	0	0
22/10/2009	48.68	239,400	49.08	49.65	47.66	0	0	0
21/10/2009	49.08	275,700	51.37	51.37	49.03	0	0	0
20/10/2009	51.37	287,300	51.37	53.59	50.80	0	0	0
19/10/2009	51.37	258,600	50.80	52.39	48.51	0	0	0
16/10/2009	50.80	652,600	53.42	54.22	50.80	0	0	0
15/10/2009	53.42	480,700	54.51	56.50	53.31	65,500	0	0
14/10/2009	54.51	376,100	52.68	54.79	51.65	9,500	500	0
13/10/2009	52.68	665,200	51.31	53.76	51.94	0	0	0
12/10/2009	51.31	670,700	48.23	51.31	49.08	0	0	0
09/10/2009	48.23	361,200	47.94	49.08	47.09	0	0	0
08/10/2009	47.94	238,300	47.60	49.03	46.80	0	0	0
07/10/2009	47.60	569,000	45.09	47.83	45.66	500	0	0
06/10/2009	45.09	282,100	45.09	46.80	45.03	0	0	0
05/10/2009	45.09	391,700	45.66	46.23	43.66	0	0	0
02/10/2009	45.66	513,500	47.94	47.94	45.20	0	0	0
01/10/2009	47.94	355,800	49.71	50.23	47.14	0	0	0
30/09/2009	49.71	769,200	47.66	51.37	47.37	0	0	0
29/09/2009	47.66	293,700	48.97	49.83	47.09	1,000	0	0
28/09/2009	48.97	485,800	48.91	50.23	48.51	0	0	0
25/09/2009	48.91	468,100	48.00	49.65	46.80	0	0	0
24/09/2009	48.00	436,300	46.63	50.80	45.37	0	0	0
23/09/2009	46.63	937,400	44.75	48.51	45.37	0	0	0
22/09/2009	44.75	553,800	45.37	46.23	43.95	2,000	0	0
21/09/2009	45.37	812,200	43.89	46.06	43.89	0	0	0
18/09/2009	43.89	565,500	41.89	44.40	41.38	0	0	0
17/09/2009	41.89	393,900	42.98	43.83	40.98	1,000	0	0
16/09/2009	42.98	565,500	43.43	46.46	42.52	2,000	0	0
15/09/2009	43.43	851,300	40.64	43.43	42.81	0	0	0
14/09/2009	40.64	207,500	38.53	40.64	39.38	0	0	0
11/09/2009	38.53	314,100	37.44	38.53	37.55	0	0	0
10/09/2009	37.44	144,700	38.24	38.41	37.16	0	0	0
09/09/2009	38.24	137,500	38.41	39.32	37.90	0	0	0
08/09/2009	38.41	306,400	36.53	38.58	36.58	0	0	0
07/09/2009	36.53	230,200	37.55	38.01	35.50	0	0	0
04/09/2009	37.55	429,300	37.10	39.67	36.81	0	5,100	0
03/09/2009	37.10	415,700	38.75	38.81	36.81	0	10,000	0
01/09/2009	38.75	381,300	40.52	40.52	37.84	0	0	0
31/08/2009	40.52	357,000	39.84	42.24	39.95	0	100	0
28/08/2009	39.84	460,300	41.72	42.24	39.10	100	0	0
27/08/2009	41.72	345,400	41.61	43.95	41.26	0	0	0
26/08/2009	41.61	414,200	40.52	41.61	40.52	0	0	0
25/08/2009	40.52	552,500	38.75	41.89	36.53	100	0	0
24/08/2009	38.75	582,300	39.38	42.81	38.75	0	1,000	0
21/08/2009	39.38	1,097,700	42.12	44.97	39.15	0	0	0
20/08/2009	42.12	101,400	39.38	42.12	41.66	0	0	0
19/08/2009	39.38	151,400	36.93	39.38	38.53	0	0	0
18/08/2009	36.93	240,500	34.59	36.93	35.39	0	0	0
17/08/2009	34.59	308,800	32.76	34.59	32.53	0	0	0
14/08/2009	32.76	490,400	30.65	32.76	30.53	0	0	0
13/08/2009	30.65	486,200	28.71	30.65	30.25	0	0	0
12/08/2009	28.71	940,500	26.88	28.71	26.94	0	0	0
11/08/2009	26.88	299,200	25.17	26.88	26.88	0	0	0
10/08/2009	25.17	141,800	23.57	25.17	25.17	0	100	0
07/08/2009	23.57	889,000	22.49	23.57	22.89	1,000	0	0

Page:
<<
35
36
37
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	0	0%	0	0	0	1 1 1
2 tháng (2024-09-23)	0	0%	0	0	0	1 1 1
3 tháng (2024-08-23)	0	0%	0	0	0	1 1 1
6 tháng (2024-05-27)	0	0%	0	0	0	1 1 1
12 tháng (2023-12-01)	0	0%	30,300	0	0	1 1 1
24 tháng (2022-12-02)	-0.70	-41.18%	909,891	-21,100	-0.0	1 1.80 1
36 tháng (2021-12-07)	-2.50	-71.43%	3,776,991	-397,900	-1.8	1 5 1
60 tháng (2019-12-18)	-2.60	-72.22%	7,445,440	-510,550	-1.9	0.70 5 1

CTCP Sông Đà Thăng Long (stl)

THỐNG KÊ GIAO DỊCH