CTCP Sonadezi Long Thành (szl)

48.90
-0.10
(-0.20%)
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
(2026-05-20) 		-3.80 -7.20% 239,300 0 0
48.70
53
48.90
2 tháng
(2026-04-20) 		-3 -5.77% 544,600 0 0
48.70
53.90
48.90
3 tháng
(2026-03-23) 		2 4.26% 1,242,000 0 0
47
53.90
48.90
6 tháng
(2025-12-22) 		2.90 6.29% 1,744,400 0 0
46.10
53.90
48.90
12 tháng
(2025-06-24) 		10.74 28.08% 3,045,000 -24,000 -1.1
38.26
53.90
48.90
24 tháng
(2024-07-01) 		10.59 27.56% 5,152,200 -89,875 -3.3
35.63
53.90
48.90
36 tháng
(2023-07-05) 		16.49 50.72% 6,775,500 -411,175 -16.1
29.37
53.90
48.90
60 tháng
(2021-07-15) 		24.85 102.87% 10,928,300 -595,556 -41.0
24.01
53.90
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
35.26
 6,300 35.31 35.31 34.80 0 0 0
11/03/2022
35.31
 5,000 35.71 36.82 34.30 0 200 -0.0
10/03/2022
35.71
 7,900 35.26 35.71 34.80 0 0 0
09/03/2022
35.26
 20,800 34.85 35.26 34.40 0 7,300 -0.5
08/03/2022
34.85
 23,200 36.32 36.32 34.85 200 6,800 -0.5
07/03/2022
36.32
 23,200 36.32 36.32 35.41 200 0 0.0
04/03/2022
36.32
 14,900 37.58 38.28 35.31 400 500 -0.0
03/03/2022
37.58
 57,600 35.41 37.58 36.37 0 6,000 -0.4
02/03/2022
35.41
 70,000 33.14 35.41 33.39 15,800 35,000 -1.3
01/03/2022
33.14
 9,600 33.04 33.29 32.79 1,700 0 0.1
28/02/2022
33.04
 13,500 32.84 33.29 32.84 7,300 0 0.5
25/02/2022
32.84
 6,700 32.79 33.04 32.79 1,400 0 0.1
24/02/2022
32.79
 17,500 32.94 32.94 32.28 5,100 0 0.3
23/02/2022
32.94
 44,500 31.58 33.49 30.82 9,400 4,000 0.4
22/02/2022
31.58
 15,200 31.48 32.03 31.48 11,000 1,000 0.6
21/02/2022
31.48
 7,300 31.07 31.48 30.97 3,300 1,000 0.1
18/02/2022
31.07
 14,800 31.07 31.12 30.97 10,000 0 0.6
17/02/2022
31.07
 15,300 30.97 31.17 30.97 8,700 0 0.5
16/02/2022
30.97
 12,200 31.02 31.02 30.52 2,500 100 0.1
15/02/2022
31.02
 2,300 31.02 31.02 30.57 0 200 -0.0
14/02/2022
31.02
 8,400 31.53 31.53 30.06 0 7,200 -0.4
11/02/2022
31.53
 5,500 30.97 31.53 30.97 0 0 0
10/02/2022
30.97
 1,700 30.97 30.97 30.52 0 0 0
09/02/2022
30.97
 11,100 31.02 31.02 30.26 0 0 0
08/02/2022
31.02
 2,700 30.97 31.12 30.57 500 0 0.0
07/02/2022
30.97
 5,100 30.01 31.73 30.77 0 0 0
28/01/2022
30.01
 7,700 30.47 30.47 29.61 0 3,300 -0.2
27/01/2022
30.47
 5,900 30.72 30.72 30.26 0 500 -0.0
26/01/2022
30.72
 15,800 30.57 30.77 30.26 0 8,900 -0.5
25/01/2022
30.57
 7,100 30.52 31.42 30.31 0 5,200 -0.3
24/01/2022
30.52
 7,000 31.68 31.68 29.96 0 2,000 -0.1
21/01/2022
31.68
 14,800 31.17 32.23 30.92 0 6,000 -0.4
20/01/2022
31.17
 8,200 30.77 31.73 31.02 0 3,400 -0.2
19/01/2022
30.77
 12,300 29.51 30.77 28.30 0 7,000 -0.4
18/01/2022
29.51
 31,600 32.28 32.28 29.31 0 11,300 -0.7
17/01/2022
32.28
 1,200 32.08 32.53 32.28 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |