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)
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
14/01/2022
32.08
 1,700 32.94 32.94 32.08 0 1,000 -0.1
13/01/2022
32.94
 24,900 32.99 32.99 32.03 0 4,000 -0.3
12/01/2022
32.99
 27,400 33.29 33.29 32.08 600 10,200 -0.6
11/01/2022
33.29
 10,300 33.59 33.59 33.19 0 3,800 -0.3
10/01/2022
33.59
 99,300 33.29 33.69 32.79 0 48,800 -1.6
07/01/2022
33.29
 4,900 33.19 33.29 33.19 0 1,400 -0.1
06/01/2022
33.19
 4,300 33.29 33.54 31.83 0 0 0
05/01/2022
33.29
 31,000 33.34 33.39 32.99 0 11,600 -0.8
04/01/2022
33.34
 28,200 32.84 33.54 32.28 0 10,900 -0.7
31/12/2021
32.84
 17,700 31.68 33.04 31.83 0 4,200 -0.3
30/12/2021
31.68
 5,400 31.78 31.78 31.68 0 2,000 -0.1
29/12/2021
31.78
 10,900 31.78 31.78 30.26 0 4,900 -0.3
28/12/2021
31.78
 4,800 32.79 32.94 31.58 0 0 0
27/12/2021
32.79
 4,400 32.48 32.79 31.37 0 0 0
24/12/2021
32.48
 9,900 32.64 32.64 31.68 0 0 0
23/12/2021
32.64
 13,100 33.04 33.04 30.77 0 5,200 -0.3
22/12/2021
33.04
 1,200 33.24 33.24 33.04 0 0 0
21/12/2021
33.24
 4,700 32.89 33.80 32.69 0 0 0
20/12/2021
32.89
 6,500 33.09 33.09 31.78 0 3,000 -0.2
17/12/2021
33.09
 6,900 33.19 33.19 32.64 0 0 0
16/12/2021
33.19
 7,900 33.04 33.19 32.53 0 0 0
15/12/2021
33.04
 8,900 33.14 33.14 32.79 0 0 0
14/12/2021
33.14
 21,100 33.24 33.29 32.79 0 0 0
13/12/2021
33.24
 28,300 31.37 33.54 31.78 0 0 0
10/12/2021
31.37
 1,500 31.48 31.48 30.87 0 0 0
09/12/2021
31.48
 6,100 30.87 31.48 30.57 0 0 0
08/12/2021
30.87
 7,700 30.97 31.73 30.42 0 0 0
07/12/2021
30.97
 17,500 31.78 31.78 30.21 0 100 -0.0
06/12/2021
31.78
 7,100 31.53 31.78 31.27 0 0 0
03/12/2021
31.53
 11,800 32.38 32.53 31.53 300 0 0.0
02/12/2021
32.38
 1,400 32.38 32.38 32.38 0 0 0
01/12/2021
32.38
 5,000 32.69 32.69 31.78 0 0 0
30/11/2021
32.69
 15,700 32.53 32.69 32.28 0 0 0
29/11/2021
32.53
 0 32.53 32.53 32.53 0 0 0
26/11/2021
32.53
 5,800 32.38 32.74 31.78 0 0 0
25/11/2021
32.38
 7,000 32.28 32.43 31.83 0 0 0
24/11/2021
32.28
 5,300 32.79 32.79 32.28 0 0 0
23/11/2021
32.79
 7,700 32.53 32.99 32.28 0 0 0
22/11/2021
32.53
 15,500 32.69 32.69 31.42 0 0 0
19/11/2021
32.69
 23,800 33.19 33.19 31.93 0 0 0
18/11/2021
33.19
 4,500 33.19 33.19 32.79 0 0 0
17/11/2021
33.19
 13,200 32.89 33.24 32.48 0 0 0
16/11/2021
32.89
 8,100 33.29 33.29 32.84 0 0 0
15/11/2021
33.29
 24,600 33.49 33.49 31.83 0 1,000 -0.1
12/11/2021
33.49
 12,300 33.74 33.74 33.29 0 100 -0.0
11/11/2021
33.74
 18,300 33.29 33.74 33.19 0 200 -0.0
10/11/2021
33.29
 18,100 32.69 33.29 32.79 0 0 0
09/11/2021
32.69
 15,000 32.79 32.79 32.33 0 0 0
08/11/2021
32.79
 33,900 33.04 33.04 31.27 0 0 0
05/11/2021
33.04
 8,000 33.69 33.74 32.53 1,000 100 0.1
04/11/2021
33.69
 20,700 31.78 33.69 30.31 0 0 0
03/11/2021
31.78
 82,000 31.22 33.39 31.27 0 4,000 -0.3
02/11/2021
31.22
 22,400 30.11 31.22 30.11 0 0 0
01/11/2021
30.11
 26,800 31.02 31.02 30.11 0 3,300 -0.2
29/10/2021
31.02
 49,400 30.31 31.27 29.86 0 200 -0.0
28/10/2021
30.31
 12,100 30.16 30.47 29.91 500 0 0.0
27/10/2021
30.16
 19,000 30.26 30.26 29.91 100 0 0.0
26/10/2021
30.26
 19,300 30.37 30.37 29.76 0 0 0
25/10/2021
30.37
 33,700 30.52 30.57 29.81 0 0 0
22/10/2021
30.52
 58,200 30.97 30.97 30.42 200 0 0.0
21/10/2021
30.97
 50,100 29.81 31.27 30.16 0 3,000 -0.2
20/10/2021
29.81
 45,200 28.30 30.01 28.80 0 1,000 -0.1
19/10/2021
28.30
 78,000 26.73 28.50 27.24 0 6,100 -0.3
18/10/2021
26.73
 8,600 26.83 26.94 26.48 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |