CTCP Sonadezi Long Thành (szl)

47.45
-0.05
(-0.11%)
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
(2025-11-05) 		3.50 7.95% 134,900 0 0
43.80
47.50
47.45
2 tháng
(2025-10-06) 		2.75 6.15% 211,300 0 0
42.70
47.50
47.45
3 tháng
(2025-09-08) 		4.50 10.47% 362,200 0 0
42.20
47.50
47.45
6 tháng
(2025-06-09) 		9.52 25.08% 1,359,000 -24,000 -1.1
37.98
47.50
47.45
12 tháng
(2024-12-10) 		8.68 22.36% 2,777,300 -53,575 -1.7
35.63
47.50
47.45
24 tháng
(2023-12-18) 		14.67 44.68% 4,480,600 -408,475 -15.9
32.52
47.50
47.45
36 tháng
(2022-12-21) 		19.95 72.42% 5,291,900 -417,275 -20.0
24.13
47.50
47.45
60 tháng
(2020-12-31) 		21.43 82.23% 11,536,320 -219,206 -21.1
23.58
47.50
47.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
23.77
 1,300 23.91 24.01 23.44 0 0 0
12/07/2021
23.91
 13,400 24.39 24.39 23.72 0 0 0
09/07/2021
24.39
 3,900 24.54 24.54 24.01 0 0 0
08/07/2021
24.54
 1,100 24.68 24.68 23.96 0 0 0
07/07/2021
24.68
 700 24.87 24.87 24.68 0 0 0
06/07/2021
24.87
 18,500 25.06 25.11 24.87 4,000 0 0.2
05/07/2021
25.06
 1,800 25.35 25.35 25.06 0 0 0
02/07/2021
25.35
 15,100 25.40 25.40 25.06 2,400 0 0.1
01/07/2021
25.40
 2,100 25.40 25.40 25.16 200 0 0.0
30/06/2021
25.40
 6,900 25.35 25.40 25.35 0 0 0
29/06/2021
25.35
 17,700 25.54 25.54 25.30 0 0 0
28/06/2021
25.54
 6,000 25.44 25.54 25.35 0 0 0
25/06/2021
25.44
 7,700 25.35 25.54 25.16 400 0 0.0
24/06/2021
25.35
 1,600 25.59 25.59 25.11 0 0 0
23/06/2021
25.59
 15,700 25.73 25.73 25.11 0 0 0
22/06/2021
25.73
 13,300 25.83 26.07 25.35 1,200 0 0.1
21/06/2021
25.83
 16,600 25.49 26.31 25.40 800 0 0.0
18/06/2021
25.49
 9,200 25.35 25.83 25.35 0 0 0
17/06/2021
25.35
 5,800 25.35 25.35 24.54 0 0 0
16/06/2021
25.35
 16,800 25.83 25.83 24.73 0 0 0
15/06/2021
25.83
 30,100 24.58 26.26 24.01 0 0 0
14/06/2021
24.58
 7,900 24.25 24.58 24.25 0 0 0
11/06/2021
24.25
 1,200 24.20 24.25 24.25 0 0 0
10/06/2021
24.20
 4,900 23.96 24.39 23.96 0 0 0
09/06/2021
23.96
 12,200 24.82 24.82 23.91 2,000 0 0.1
08/06/2021
24.82
 23,600 24.82 25.35 23.91 5,000 0 0.3
07/06/2021
24.82
 7,200 24.15 24.92 24.82 0 0 0
04/06/2021
24.15
 15,400 23.91 24.20 23.87 2,000 0 0.1
03/06/2021
23.91
 9,600 24.01 24.34 23.70 2,300 0 0.1
02/06/2021
24.01
 2,000 23.70 24.01 23.70 0 0 0
01/06/2021
23.70
 5,100 23.67 23.70 23.63 1,500 0 0.1
31/05/2021
23.67
 20,700 23.91 23.91 23.67 6,900 0 0.3
28/05/2021
23.91
 11,600 24.15 24.15 23.77 2,500 0 0.1
27/05/2021
24.15
 21,300 24.30 24.30 23.77 5,000 0 0.3
26/05/2021
24.30
 13,900 24.34 24.34 23.91 10,000 0 0.5
25/05/2021
24.34
 9,700 24.25 24.34 23.91 0 0 0
24/05/2021
24.25
 2,500 23.91 24.25 23.91 0 0 0
21/05/2021
23.91
 11,300 23.91 23.91 23.67 0 0 0
20/05/2021
23.91
 14,100 23.96 23.96 23.67 0 2,900 -0.1
19/05/2021
23.96
 6,200 24.06 24.06 23.67 0 0 0
18/05/2021
24.06
 7,400 24.30 24.30 23.27 4,100 0 0.2
17/05/2021
24.30
 10,000 24.39 24.39 24.11 5,000 0 0.3
14/05/2021
24.39
 10,200 24.49 24.77 24.15 6,500 0 0.3
13/05/2021
24.49
 4,400 24.82 24.82 24.44 2,100 0 0.1
12/05/2021
24.82
 13,400 24.34 24.82 24.30 0 0 0
11/05/2021
24.34
 5,300 24.11 24.34 23.70 1,500 0 0.1
10/05/2021
24.11
 17,500 23.72 24.11 23.44 0 100 -0.0
07/05/2021
23.72
 15,300 23.77 24.73 23.58 5,000 1,000 0.2
06/05/2021
23.77
 10,100 23.77 24.39 23.77 0 1,100 -0.1
05/05/2021
23.77
 3,300 23.96 24.06 23.75 900 1,100 -0.0
04/05/2021
23.96
 3,300 24.11 24.11 23.75 300 1,000 -0.0
29/04/2021
24.11
 3,200 24.15 24.15 23.72 0 600 -0.0
28/04/2021
24.15
 5,300 24.20 24.20 23.58 0 1,000 -0.0
27/04/2021
24.20
 1,600 24.39 24.39 23.58 1,300 300 0.0
26/04/2021
24.39
 2,400 23.87 24.87 23.58 400 1,000 -0.0
23/04/2021
23.87
 8,800 23.91 23.91 23.56 2,000 900 0.1
22/04/2021
23.91
 22,700 24.15 24.25 23.82 16,500 1,100 0.8
20/04/2021
24.15
 15,000 24.54 24.54 23.72 5,000 700 0.2
19/04/2021
24.54
 16,400 24.25 24.54 23.58 2,600 900 0.1
16/04/2021
24.25
 15,800 24.63 24.63 24.15 4,000 900 0.2
15/04/2021
24.63
 13,200 24.82 24.92 24.58 6,000 900 0.3
14/04/2021
24.82
 5,200 25.01 25.01 24.68 1,400 1,200 0.0
13/04/2021
25.01
 17,200 25.01 25.25 24.73 4,300 800 0.2
12/04/2021
25.01
 13,100 25.01 25.01 24.73 0 1,000 -0.1
09/04/2021
25.01
 16,600 25.01 25.01 24.68 6,000 1,100 0.3
08/04/2021
25.01
 16,600 25.01 25.01 24.77 9,600 1,000 0.4
07/04/2021
25.01
 8,300 24.97 25.01 24.87 1,800 800 0.1
06/04/2021
24.97
 16,300 25.01 25.11 24.92 1,000 1,000 -0.0
05/04/2021
25.01
 14,000 25.16 25.16 24.82 5,800 1,100 0.2
02/04/2021
25.16
 16,700 25.01 25.21 24.63 300 900 -0.0
01/04/2021
25.01
 5,700 24.77 25.01 24.39 300 700 -0.0
31/03/2021
24.77
 15,500 24.82 25.30 24.39 0 1,700 -0.1
30/03/2021
24.82
 9,700 24.82 24.82 24.39 3,000 1,100 0.1
29/03/2021
24.82
 20,500 24.87 25.40 24.39 100 1,400 -0.1
26/03/2021
24.87
 69,800 25.30 25.30 23.53 10,000 42,800 -1.6
25/03/2021
25.30
 22,300 24.87 25.54 24.34 4,900 15,600 -0.6
24/03/2021
24.87
 32,400 25.78 25.78 24.87 16,000 18,700 -0.1
23/03/2021
25.78
 13,700 26.31 26.50 25.78 6,100 10,300 -0.2
22/03/2021
26.31
 25,100 25.97 26.93 25.83 9,600 15,800 -0.3
19/03/2021
25.97
 7,300 26.07 26.26 25.92 1,700 3,600 -0.1
18/03/2021
26.07
 19,500 26.07 26.07 25.87 2,000 11,600 -0.5
17/03/2021
26.07
 21,100 26.07 26.07 25.92 6,000 7,400 -0.1
16/03/2021
26.07
 22,300 26.54 26.54 26.02 10,100 15,600 -0.3
15/03/2021
26.54
 45,400 26.78 26.78 26.21 10,000 17,600 -0.4
12/03/2021
26.78
 11,300 26.97 27.02 26.35 4,300 400 0.2
11/03/2021
26.97
 14,400 26.31 27.74 26.31 2,000 500 0.1
10/03/2021
26.31
 17,800 26.21 26.40 25.83 7,800 0 0.4
09/03/2021
26.21
 8,500 25.97 26.21 25.78 5,000 0 0.3
08/03/2021
25.97
 14,700 25.97 25.97 25.78 0 0 0
05/03/2021
25.97
 5,600 26.07 26.07 25.35 0 700 -0.0
04/03/2021
26.07
 20,500 26.26 26.31 25.92 11,800 0 0.6
03/03/2021
26.26
 19,300 26.26 26.40 26.11 100 400 -0.0
02/03/2021
26.26
 25,600 26.11 26.31 26.07 0 0 0
01/03/2021
26.11
 24,500 26.02 26.11 25.64 500 800 -0.0
26/02/2021
26.02
 15,700 25.97 26.02 25.68 8,100 600 0.4
25/02/2021
25.97
 38,300 25.54 27.21 25.68 0 200 -0.0
24/02/2021
25.54
 30,000 25.59 25.59 25.21 17,000 800 0.9
23/02/2021
25.59
 19,200 25.68 25.73 25.44 7,100 500 0.4
22/02/2021
25.68
 15,300 25.87 25.87 25.59 5,200 500 0.3
19/02/2021
25.87
 12,300 25.87 25.87 25.64 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |