CTCP Sonadezi Long Thành (szl)

48.15
-0.10
(-0.21%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.35 -0.72% 196,900 0 0
46.15
49
48.15
2 tháng
(2026-01-19) 		0.25 0.52% 386,500 0 0
46.15
50
48.15
3 tháng
(2025-12-18) 		0.55 1.15% 490,300 0 0
46.10
50
48.15
6 tháng
(2025-09-19) 		5.25 12.21% 827,800 0 0
42.70
50
48.15
12 tháng
(2025-03-24) 		5.49 12.84% 2,597,700 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-28) 		11.44 31.09% 4,501,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-04-03) 		19.38 67.12% 5,708,700 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-13) 		23.24 92.89% 10,307,800 -497,956 -36.1
23.67
50
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
28.40
 900 28.55 28.55 27.44 0 0 0
03/08/2022
28.55
 5,200 27.64 28.55 27.64 0 0 0
02/08/2022
27.64
 500 27.74 29.46 27.64 0 0 0
01/08/2022
27.74
 5,000 28.30 28.30 27.74 0 0 0
29/07/2022
28.30
 8,700 28.40 28.40 27.74 0 0 0
28/07/2022
28.40
 3,800 27.24 28.60 27.74 0 0 0
27/07/2022
27.24
 600 27.99 28.45 27.24 0 0 0
26/07/2022
27.99
 800 28.40 28.40 27.99 0 0 0
25/07/2022
28.40
 2,200 28.45 28.45 26.99 0 0 0
22/07/2022
28.45
 700 28.40 28.75 28.45 0 0 0
21/07/2022
28.40
 500 29.00 29.00 27.99 0 0 0
20/07/2022
29.00
 100 28.20 29.00 29.00 0 0 0
19/07/2022
28.20
 800 28.35 28.35 26.99 0 0 0
18/07/2022
28.35
 300 28.30 29.10 28.30 0 0 0
15/07/2022
28.30
 2,800 28.25 28.55 27.74 0 0 0
14/07/2022
28.25
 3,900 28.35 28.70 26.99 0 0 0
13/07/2022
28.35
 1,400 27.84 28.85 27.49 0 0 0
12/07/2022
27.84
 1,200 29.66 29.66 27.79 0 0 0
11/07/2022
29.66
 800 28.45 30.11 27.74 0 0 0
08/07/2022
28.45
 9,700 27.34 28.70 27.29 0 0 0
07/07/2022
27.34
 500 28.50 29.21 27.29 0 0 0
06/07/2022
28.50
 2,300 28.15 28.70 27.24 0 0 0
05/07/2022
28.15
 1,600 27.74 28.60 26.53 0 0 0
04/07/2022
27.74
 200 28.75 28.75 27.74 0 0 0
01/07/2022
28.75
 200 28.95 28.95 28.75 0 0 0
30/06/2022
28.95
 1,700 28.95 29.21 27.04 0 0 0
29/06/2022
28.95
 0 28.95 28.95 28.95 0 0 0
28/06/2022
28.95
 0 28.95 28.95 28.95 0 0 0
27/06/2022
28.95
 3,000 27.74 28.95 27.74 0 0 0
24/06/2022
27.74
 5,200 27.74 27.79 27.74 0 0 0
23/06/2022
27.74
 1,700 28.25 28.25 26.73 0 0 0
22/06/2022
28.25
 10,000 28.50 28.50 26.99 0 0 0
21/06/2022
28.50
 0 28.50 28.50 28.50 0 0 0
20/06/2022
28.50
 2,100 28.70 28.70 28.20 0 0 0
17/06/2022
28.70
 400 28.95 28.95 27.49 0 0 0
16/06/2022
28.95
 100 28.95 28.95 28.95 0 0 0
15/06/2022
28.95
 4,400 28.95 28.95 27.54 0 0 0
14/06/2022
28.95
 10,700 28.70 28.95 27.79 0 0 0
13/06/2022
28.70
 2,800 29.76 29.76 28.70 0 0 0
10/06/2022
29.76
 500 28.90 29.96 27.84 0 0 0
09/06/2022
28.90
 6,500 29.56 30.26 28.90 0 0 0
08/06/2022
29.56
 3,900 29.15 29.66 29.10 0 0 0
07/06/2022
29.15
 300 29.36 29.36 28.65 0 0 0
06/06/2022
29.36
 5,300 29.41 29.41 28.55 0 0 0
03/06/2022
29.41
 3,800 29.56 29.56 28.75 0 0 0
02/06/2022
29.56
 5,400 29.66 29.66 28.90 0 0 0
01/06/2022
29.66
 8,900 29.76 29.76 28.90 0 0 0
31/05/2022
29.76
 19,800 30.26 30.26 28.75 0 0 0
30/05/2022
30.26
 1,500 30.72 30.72 29.76 0 0 0
27/05/2022
30.72
 1,700 30.92 30.92 30.16 0 0 0
26/05/2022
30.92
 12,400 31.02 31.02 29.76 0 0 0
25/05/2022
31.02
 1,000 30.16 31.02 29.76 0 0 0
24/05/2022
30.16
 2,600 30.21 30.21 29.26 0 0 0
23/05/2022
30.21
 6,500 30.26 30.26 28.90 0 0 0
20/05/2022
30.26
 27,200 29.26 30.26 28.75 0 0 0
19/05/2022
29.26
 3,200 29.26 29.26 28.75 0 0 0
18/05/2022
29.26
 15,600 29.05 29.31 28.75 0 0 0
17/05/2022
29.05
 12,000 28.90 29.05 28.75 0 0 0
16/05/2022
28.90
 7,600 29.00 30.01 28.90 0 0 0
13/05/2022
29.00
 15,900 31.17 31.17 29.00 0 0 0
12/05/2022
31.17
 1,300 30.47 31.53 28.90 0 0 0
11/05/2022
30.47
 300 30.72 30.72 30.42 0 0 0
10/05/2022
30.72
 7,000 30.52 31.17 28.40 0 0 0
09/05/2022
30.52
 18,300 30.52 31.17 29.41 0 0 0
06/05/2022
30.52
 1,000 31.78 31.78 30.37 0 0 0
05/05/2022
31.78
 3,100 31.78 31.78 31.73 0 0 0
04/05/2022
31.78
 15,100 31.63 31.88 31.63 0 0 0
29/04/2022
31.63
 5,100 31.63 31.98 31.27 0 0 0
28/04/2022
31.63
 2,000 31.68 31.68 31.07 0 0 0
27/04/2022
31.68
 900 31.68 32.99 30.31 0 0 0
26/04/2022
31.68
 23,600 32.03 32.03 30.01 0 100 -0.0
25/04/2022
32.03
 19,600 33.14 33.14 30.87 0 0 0
22/04/2022
33.14
 24,400 33.54 33.54 31.37 0 200 -0.0
21/04/2022
33.54
 8,800 33.80 33.80 31.63 0 0 0
20/04/2022
33.80
 14,900 34.45 34.45 33.29 0 0 0
19/04/2022
34.45
 13,000 34.70 34.70 33.29 0 0 0
18/04/2022
34.70
 31,500 34.70 34.70 33.29 0 0 0
15/04/2022
34.70
 21,500 34.70 34.75 34.30 0 0 0
14/04/2022
34.70
 1,700 34.75 34.75 34.05 0 0 0
13/04/2022
34.75
 4,000 35.06 35.06 33.80 0 0 0
12/04/2022
35.06
 3,400 34.80 35.06 34.80 0 0 0
08/04/2022
34.80
 2,900 35.16 35.31 33.90 0 0 0
07/04/2022
35.16
 9,100 34.80 35.16 34.30 0 0 0
06/04/2022
34.80
 4,100 35.91 36.01 34.40 0 200 -0.0
05/04/2022
35.91
 4,100 36.22 36.22 34.40 0 0 0
04/04/2022
36.22
 5,300 36.22 36.22 35.31 0 0 0
01/04/2022
36.22
 100 36.27 36.27 36.22 0 0 0
31/03/2022
36.27
 6,700 36.32 36.32 35.26 0 0 0
30/03/2022
36.32
 18,400 36.32 36.32 35.06 0 0 0
29/03/2022
36.32
 2,100 36.01 36.32 35.81 0 0 0
28/03/2022
36.01
 1,100 36.57 36.57 36.01 0 0 0
25/03/2022
36.57
 14,400 35.61 36.82 35.56 6,100 500 0.4
24/03/2022
35.61
 13,600 34.70 35.76 34.55 11,100 8,900 0.2
23/03/2022
34.70
 25,100 34.70 34.70 34.55 12,000 2,200 0.7
22/03/2022
34.70
 37,700 33.90 34.80 33.09 15,200 1,200 0.9
21/03/2022
33.90
 12,400 34.75 34.75 32.33 0 0 0
18/03/2022
34.75
 4,500 34.85 34.85 34.30 1,800 2,000 -0.0
17/03/2022
34.85
 7,200 35.21 35.21 34.30 0 2,000 -0.1
16/03/2022
35.21
 1,800 35.31 35.31 34.70 0 0 0
15/03/2022
35.31
 3,100 35.26 35.31 34.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |