Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	06/05/2024	26.90 0.90	900	26.50	27.50	26.50	0	0	0
#2	03/05/2024	26 -0.05	5,800	26	26	26	0	100	0
#3	02/05/2024	26.05 0.05	3,100	26	26.05	26	0	0	0
#4	26/04/2024	26 -0.05	900	26.20	26.20	26	0	0	0
#5	25/04/2024	26.05 0.05	800	26	26.05	26	0	0	0
#6	24/04/2024	26 0	4,500	26	26	26	2,000	0	0
#7	23/04/2024	26 -0.50	800	26	26	26	0	0	0
#8	22/04/2024	26.50 1.50	14,200	25	26.50	25	0	0	0
#9	19/04/2024	25 1	19,300	25	25.50	24.55	0	0	0
#10	17/04/2024	24 0.40	4,000	24	24	24	0	0	0
#11	16/04/2024	23.60 0	2,300	23.40	23.60	23.40	0	0	0
#12	15/04/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#13	12/04/2024	23.60 0.10	2,500	23.60	23.60	23.60	0	0	0
#14	11/04/2024	23.50 0.10	2,000	23.50	23.50	23.50	0	0	0
#15	10/04/2024	23.40 0	0	23.40	23.40	23.40	0	0	0
#16	09/04/2024	23.40 0	1,600	23.60	23.60	23	0	0	0
#17	08/04/2024	23.40 -0.50	1,100	23.80	23.80	23.40	100	0	0
#18	05/04/2024	23.90 -0.10	1,200	22.70	23.90	22.45	0	0	0
#19	04/04/2024	24 0.10	800	24.50	25	24	0	100	0
#20	03/04/2024	23.90 -0.40	1,700	22.75	24.05	22.75	0	100	0
#21	02/04/2024	24.30 0.70	200	24.10	24.30	24.10	0	0	0
#22	01/04/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#23	29/03/2024	23.60 0	100	23.60	23.60	23.60	0	0	0
#24	28/03/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#25	26/03/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#26	25/03/2024	23.60 0	2,200	23.60	23.60	22.10	0	0	0
#27	22/03/2024	23.60 0	300	23.60	23.60	23.60	0	0	0
#28	21/03/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#29	20/03/2024	23.60 0	500	23.60	23.60	23.60	0	0	0
#30	19/03/2024	23.60 0	200	23.60	24	23.60	0	0	0
#31	18/03/2024	23.60 0.67	2,300	22.93	23.89	23.60	0	0	0
#32	15/03/2024	22.93 0.10	300	22.84	22.93	22.93	0	0	0
#33	14/03/2024	22.84 0	0	22.84	22.84	22.84	0	0	0
#34	13/03/2024	22.84 0	700	22.84	23.03	22.84	0	0	0
#35	12/03/2024	22.84 0	1,200	22.84	22.84	22.84	0	0	0
#36	11/03/2024	22.84 -0.10	200	22.93	22.93	22.84	0	0	0
#37	08/03/2024	22.93 -0.96	1,500	23.89	23.89	22.93	0	0	0
#38	07/03/2024	23.89 0	0	23.89	23.89	23.89	144,550	144,550	0
#39	06/03/2024	23.89 0	0	23.89	23.89	23.89	0	0	0
#40	05/03/2024	23.89 0.96	900	22.93	23.89	22.93	0	0	0
#41	04/03/2024	22.93 0	600	22.93	22.93	22.93	30,000	30,000	0
#42	01/03/2024	22.93 0.43	3,100	22.50	22.93	22.55	0	0	0
#43	29/02/2024	22.50 0.05	3,300	22.45	22.50	22.45	0	0	0
#44	28/02/2024	22.45 0.48	1,600	21.98	23.41	22.45	0	0	0
#45	27/02/2024	21.98 0.29	2,500	21.69	21.98	21.98	0	0	0
#46	26/02/2024	21.69 -0.10	200	21.78	21.78	21.69	0	0	0
#47	22/02/2024	21.78 0.10	300	21.69	21.78	21.78	100	0	0
#48	21/02/2024	21.69 -1.15	500	22.84	22.84	21.69	0	0	0
#49	20/02/2024	22.84 1.34	1,100	21.50	22.84	21.50	0	0	0
#50	16/02/2024	21.50 0	0	21.50	21.50	21.50	0	0	0
#51	15/02/2024	21.50 0.29	4,400	21.21	21.50	21.21	0	0	0
#52	07/02/2024	21.21 1.39	4,000	19.83	21.21	21.21	0	0	0
#53	06/02/2024	19.83 -1.29	2,000	21.12	21.59	19.83	0	100	0
#54	05/02/2024	21.12 0.10	8,800	21.02	21.12	21.02	0	0	0
#55	02/02/2024	21.02 0	0	21.02	21.02	21.02	0	0	0
#56	01/02/2024	21.02 1.34	600	19.68	21.02	20.97	500	0	0
#57	31/01/2024	19.68 -1.34	2,200	21.02	21.02	19.68	500	0	0
#58	30/01/2024	21.02 0	0	21.02	21.02	21.02	0	0	0
#59	29/01/2024	21.02 -0.10	400	21.12	21.12	21.02	0	0	0
#60	26/01/2024	21.12 0.10	100	21.02	21.12	21.12	0	0	0
#61	25/01/2024	21.02 0.14	2,000	20.88	21.02	20.88	0	0	0
#62	24/01/2024	20.88 0	500	20.88	20.88	20.88	500	0	0
#63	23/01/2024	20.88 0	500	20.88	20.88	20.83	500	0	0
#64	22/01/2024	20.88 0.72	200	20.16	20.88	20.88	0	0	0
#65	19/01/2024	20.16 1.00	400	19.16	20.16	20.02	0	0	0
#66	18/01/2024	19.16 -1.43	5,500	20.59	20.97	19.16	200	0	0
#67	17/01/2024	20.59 0.33	2,100	20.26	20.59	20.30	0	0	0
#68	16/01/2024	20.26 0.10	2,100	20.16	20.26	20.26	0	0	0
#69	15/01/2024	20.16 0.96	1,700	19.20	20.54	20.16	0	0	0
#70	12/01/2024	19.20 0.86	68,600	18.34	19.20	18.63	0	0	0
#71	11/01/2024	18.34 0.14	1,700	18.20	18.34	18.34	0	0	0
#72	10/01/2024	18.20 0	300	18.20	18.20	18.20	0	0	0
#73	09/01/2024	18.20 0	100	18.20	18.20	18.20	0	0	0
#74	08/01/2024	18.20 -0.43	500	18.63	19.11	18.20	0	300	-0.0
#75	05/01/2024	18.63 0.76	1,200	17.87	19.01	18.44	0	0	0
#76	03/01/2024	17.87 0	0	17.87	17.87	17.87	0	0	0
#77	02/01/2024	17.87 -0.29	2,900	18.15	19.11	17.87	0	0	0
#78	29/12/2023	18.15 0.29	500	17.87	18.15	18.15	0	0	0
#79	28/12/2023	17.87 0	300	17.87	17.87	17.87	0	0	0
#80	27/12/2023	17.87 -0.48	2,700	18.34	18.44	17.87	0	0	0
#81	26/12/2023	18.34 0	0	18.34	18.34	18.34	0	0	0
#82	25/12/2023	18.34 0.19	2,300	18.15	18.63	18.34	0	0	0
#83	22/12/2023	18.15 0	0	18.15	18.15	18.15	0	0	0
#84	21/12/2023	18.15 0.29	1,300	17.87	18.15	17.96	0	0	0
#85	20/12/2023	17.87 -0.29	3,100	18.15	18.15	17.68	0	0	0
#86	19/12/2023	18.15 0.05	500	18.11	18.15	18.15	0	0	0
#87	18/12/2023	18.11 0	0	18.11	18.11	18.11	0	0	0
#88	15/12/2023	18.11 -0.14	700	18.25	18.25	18.11	0	0	0
#89	14/12/2023	18.25 0.91	500	17.34	18.25	17.96	0	0	0
#90	13/12/2023	17.34 -1.10	9,100	18.44	19.11	17.34	0	0	0
#91	12/12/2023	18.44 1.00	3,300	17.44	18.63	18.15	0	0	0
#92	11/12/2023	17.44 0	0	17.44	17.44	17.44	0	0	0
#93	08/12/2023	17.44 0	0	17.44	17.44	17.44	0	0	0
#94	07/12/2023	17.44 0	0	17.44	17.44	17.44	0	0	0
#95	06/12/2023	17.44 0.19	26,000	17.25	17.44	17.20	0	0	0
#96	05/12/2023	17.25 -0.91	100	18.15	18.15	17.25	0	0	0
#97	04/12/2023	18.15 -0.10	200	18.25	18.25	18.15	0	0	0
#98	01/12/2023	18.25 0.10	200	18.15	18.25	18.25	0	0	0
#99	30/11/2023	18.15 0	0	18.15	18.15	18.15	0	0	0
#100	29/11/2023	18.15 0.48	300	17.68	18.15	17.68	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 (2024-04-08)	3.50	14.96%	63,800	2,000	0	23.40 26.90 26.90
2 tháng (2024-03-08)	3.97	17.31%	77,200	1,800	0	22.84 26.90 26.90
3 tháng (2024-02-07)	5.69	26.82%	99,700	1,900	0	21.21 26.90 26.90
6 tháng (2023-11-09)	9.32	53.01%	257,600	3,700	-0.0	17.25 26.90 26.90
12 tháng (2023-05-15)	9.41	53.82%	489,817	5,900	0.0	16.66 26.90 26.90
24 tháng (2022-05-18)	8.82	48.79%	747,209	7,700	0.1	11.83 26.90 26.90
36 tháng (2021-05-24)	8.41	45.47%	1,448,659	13,900	0.3	11.83 27.99 26.90
60 tháng (2019-06-03)	19.18	248.24%	1,935,871	25,780	0.7	5.12 27.99 26.90

CTCP Sơn Á Đông (adp)

THỐNG KÊ GIAO DỊCH