CTCP Sonadezi Long Thành (szl)

50.50
-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
(2026-08-17) 		-0.40 -0.78% 567,000 0 0
50.20
52.70
50.50
2 tháng
(2026-07-16) 		2.70 5.64% 1,051,800 0 0
46.50
52.70
50.50
3 tháng
(2026-06-16) 		1.15 2.33% 1,598,700 0 0
46.50
52.70
50.50
6 tháng
(2026-03-18) 		2.45 5.09% 2,832,000 0 0
46.50
53.90
50.50
12 tháng
(2025-09-19) 		7.60 17.67% 3,659,800 0 0
42.70
53.90
50.50
24 tháng
(2024-09-24) 		12.81 33.90% 6,336,400 -53,575 -1.7
35.63
53.90
50.50
36 tháng
(2023-10-02) 		20.36 67.31% 8,228,000 -408,875 -15.9
29.60
53.90
50.50
60 tháng
(2021-10-11) 		23.66 87.86% 11,580,600 -601,556 -41.4
24.13
53.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |