Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2022	33.78	23,600	34.16	34.16	32.01	0	100	-0.0
25/04/2022	34.16	19,600	35.34	35.34	32.92	0	0	0
22/04/2022	35.34	24,400	35.77	35.77	33.46	0	200	-0.0
21/04/2022	35.77	8,800	36.04	36.04	33.73	0	0	0
20/04/2022	36.04	14,900	36.74	36.74	35.50	0	0	0
19/04/2022	36.74	13,000	37.01	37.01	35.50	0	0	0
18/04/2022	37.01	31,500	37.01	37.01	35.50	0	0	0
15/04/2022	37.01	21,500	37.01	37.06	36.58	0	0	0
14/04/2022	37.01	1,700	37.06	37.06	36.31	0	0	0
13/04/2022	37.06	4,000	37.39	37.39	36.04	0	0	0
12/04/2022	37.39	3,400	37.12	37.39	37.12	0	0	0
08/04/2022	37.12	2,900	37.49	37.65	36.15	0	0	0
07/04/2022	37.49	9,100	37.12	37.49	36.58	0	0	0
06/04/2022	37.12	4,100	38.30	38.41	36.69	0	200	-0.0
05/04/2022	38.30	4,100	38.62	38.62	36.69	0	0	0
04/04/2022	38.62	5,300	38.62	38.62	37.65	0	0	0
01/04/2022	38.62	100	38.68	38.68	38.62	0	0	0
31/03/2022	38.68	6,700	38.73	38.73	37.60	0	0	0
30/03/2022	38.73	18,400	38.73	38.73	37.39	0	0	0
29/03/2022	38.73	2,100	38.41	38.73	38.19	0	0	0
28/03/2022	38.41	1,100	39.00	39.00	38.41	0	0	0
25/03/2022	39.00	14,400	37.98	39.27	37.92	6,100	500	0.4
24/03/2022	37.98	13,600	37.01	38.14	36.85	11,100	8,900	0.2
23/03/2022	37.01	25,100	37.01	37.01	36.85	12,000	2,200	0.7
22/03/2022	37.01	37,700	36.15	37.12	35.29	15,200	1,200	0.9
21/03/2022	36.15	12,400	37.06	37.06	34.48	0	0	0
18/03/2022	37.06	4,500	37.17	37.17	36.58	1,800	2,000	-0.0
17/03/2022	37.17	7,200	37.55	37.55	36.58	0	2,000	-0.1
16/03/2022	37.55	1,800	37.65	37.65	37.01	0	0	0
15/03/2022	37.65	3,100	37.60	37.65	36.58	0	0	0
14/03/2022	37.60	6,300	37.65	37.65	37.12	0	0	0
11/03/2022	37.65	5,000	38.08	39.27	36.58	0	200	-0.0
10/03/2022	38.08	7,900	37.60	38.08	37.12	0	0	0
09/03/2022	37.60	20,800	37.17	37.60	36.69	0	7,300	-0.5
08/03/2022	37.17	23,200	38.73	38.73	37.17	200	6,800	-0.5
07/03/2022	38.73	23,200	38.73	38.73	37.76	200	0	0.0
04/03/2022	38.73	14,900	40.08	40.83	37.65	400	500	-0.0
03/03/2022	40.08	57,600	37.76	40.08	38.78	0	6,000	-0.4
02/03/2022	37.76	70,000	35.34	37.76	35.61	15,800	35,000	-1.3
01/03/2022	35.34	9,600	35.23	35.50	34.97	1,700	0	0.1
28/02/2022	35.23	13,500	35.02	35.50	35.02	7,300	0	0.5
25/02/2022	35.02	6,700	34.97	35.23	34.97	1,400	0	0.1
24/02/2022	34.97	17,500	35.13	35.13	34.43	5,100	0	0.3
23/02/2022	35.13	44,500	33.67	35.72	32.87	9,400	4,000	0.4
22/02/2022	33.67	15,200	33.57	34.16	33.57	11,000	1,000	0.6
21/02/2022	33.57	7,300	33.14	33.57	33.03	3,300	1,000	0.1
18/02/2022	33.14	14,800	33.14	33.19	33.03	10,000	0	0.6
17/02/2022	33.14	15,300	33.03	33.24	33.03	8,700	0	0.5
16/02/2022	33.03	12,200	33.08	33.08	32.54	2,500	100	0.1
15/02/2022	33.08	2,300	33.08	33.08	32.60	0	200	-0.0
14/02/2022	33.08	8,400	33.62	33.62	32.06	0	7,200	-0.4
11/02/2022	33.62	5,500	33.03	33.62	33.03	0	0	0
10/02/2022	33.03	1,700	33.03	33.03	32.54	0	0	0
09/02/2022	33.03	11,100	33.08	33.08	32.28	0	0	0
08/02/2022	33.08	2,700	33.03	33.19	32.60	500	0	0.0
07/02/2022	33.03	5,100	32.01	33.84	32.81	0	0	0
28/01/2022	32.01	7,700	32.49	32.49	31.58	0	3,300	-0.2
27/01/2022	32.49	5,900	32.76	32.76	32.28	0	500	-0.0
26/01/2022	32.76	15,800	32.60	32.81	32.28	0	8,900	-0.5
25/01/2022	32.60	7,100	32.54	33.51	32.33	0	5,200	-0.3
24/01/2022	32.54	7,000	33.78	33.78	31.95	0	2,000	-0.1
21/01/2022	33.78	14,800	33.24	34.37	32.97	0	6,000	-0.4
20/01/2022	33.24	8,200	32.81	33.84	33.08	0	3,400	-0.2
19/01/2022	32.81	12,300	31.47	32.81	30.18	0	7,000	-0.4
18/01/2022	31.47	31,600	34.43	34.43	31.25	0	11,300	-0.7
17/01/2022	34.43	1,200	34.21	34.70	34.43	0	1,200	-0.1
14/01/2022	34.21	1,700	35.13	35.13	34.21	0	1,000	-0.1
13/01/2022	35.13	24,900	35.18	35.18	34.16	0	4,000	-0.3
12/01/2022	35.18	27,400	35.50	35.50	34.21	600	10,200	-0.6
11/01/2022	35.50	10,300	35.83	35.83	35.40	0	3,800	-0.3
10/01/2022	35.83	99,300	35.50	35.93	34.97	0	48,800	-1.6
07/01/2022	35.50	4,900	35.40	35.50	35.40	0	1,400	-0.1
06/01/2022	35.40	4,300	35.50	35.77	33.94	0	0	0
05/01/2022	35.50	31,000	35.56	35.61	35.18	0	11,600	-0.8
04/01/2022	35.56	28,200	35.02	35.77	34.43	0	10,900	-0.7
31/12/2021	35.02	17,700	33.78	35.23	33.94	0	4,200	-0.3
30/12/2021	33.78	5,400	33.89	33.89	33.78	0	2,000	-0.1
29/12/2021	33.89	10,900	33.89	33.89	32.28	0	4,900	-0.3
28/12/2021	33.89	4,800	34.97	35.13	33.67	0	0	0
27/12/2021	34.97	4,400	34.64	34.97	33.46	0	0	0
24/12/2021	34.64	9,900	34.80	34.80	33.78	0	0	0
23/12/2021	34.80	13,100	35.23	35.23	32.81	0	5,200	-0.3
22/12/2021	35.23	1,200	35.45	35.45	35.23	0	0	0
21/12/2021	35.45	4,700	35.07	36.04	34.86	0	0	0
20/12/2021	35.07	6,500	35.29	35.29	33.89	0	3,000	-0.2
17/12/2021	35.29	6,900	35.40	35.40	34.80	0	0	0
16/12/2021	35.40	7,900	35.23	35.40	34.70	0	0	0
15/12/2021	35.23	8,900	35.34	35.34	34.97	0	0	0
14/12/2021	35.34	21,100	35.45	35.50	34.97	0	0	0
13/12/2021	35.45	28,300	33.46	35.77	33.89	0	0	0
10/12/2021	33.46	1,500	33.57	33.57	32.92	0	0	0
09/12/2021	33.57	6,100	32.92	33.57	32.60	0	0	0
08/12/2021	32.92	7,700	33.03	33.84	32.44	0	0	0
07/12/2021	33.03	17,500	33.89	33.89	32.22	0	100	-0.0
06/12/2021	33.89	7,100	33.62	33.89	33.35	0	0	0
03/12/2021	33.62	11,800	34.53	34.70	33.62	300	0	0.0
02/12/2021	34.53	1,400	34.53	34.53	34.53	0	0	0
01/12/2021	34.53	5,000	34.86	34.86	33.89	0	0	0
30/11/2021	34.86	15,700	34.70	34.86	34.43	0	0	0
29/11/2021	34.70	0	34.70	34.70	34.70	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.70	-1.63%	147,700	-10,845	-0.5	42.30 43 42.30
2 tháng (2024-07-22)	-2.20	-4.94%	270,700	-21,245	-0.9	42.30 44.50 42.30
3 tháng (2024-06-24)	0	0%	432,800	-37,845	-1.6	42.30 44.90 42.30
6 tháng (2024-03-25)	0.50	1.20%	1,012,800	-261,015	-10.6	38.50 44.90 42.30
12 tháng (2023-09-26)	9.29	28.16%	1,888,500	-355,515	-14.2	32.88 44.90 42.30
24 tháng (2022-10-03)	11.20	36.01%	2,485,300	-394,036	-24.7	27.01 44.90 42.30
36 tháng (2021-10-06)	13	44.35%	5,262,000	-548,896	-39.7	27.01 44.90 42.30
60 tháng (2019-10-17)	20.99	98.54%	28,959,030	661,554	19.9	13.97 44.90 42.30

CTCP Sonadezi Long Thành (szl)

THỐNG KÊ GIAO DỊCH