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)
18/02/2021
25.87
 28,800 25.87 26.07 25.49 6,300 400 0.3
17/02/2021
25.87
 12,200 25.11 25.87 25.21 0 0 0
09/02/2021
25.11
 10,900 24.63 25.11 24.01 0 200 -0.0
08/02/2021
24.63
 15,000 24.97 24.97 23.96 8,800 700 0.4
05/02/2021
24.97
 3,300 25.16 25.16 24.87 200 0 0.0
04/02/2021
25.16
 5,300 24.97 25.16 24.63 100 0 0.0
03/02/2021
24.97
 11,200 24.49 24.97 24.39 100 400 -0.0
02/02/2021
24.49
 11,500 25.11 25.11 24.15 2,200 500 0.1
01/02/2021
25.11
 36,000 25.21 25.35 24.15 18,600 2,100 0.8
29/01/2021
25.21
 16,100 23.58 25.21 23.48 2,800 600 0.1
28/01/2021
23.58
 114,900 25.35 25.35 23.58 93,900 1,100 4.7
27/01/2021
25.35
 63,300 25.40 26.07 25.35 1,400 6,300 -0.3
26/01/2021
25.40
 47,200 26.21 26.21 25.35 35,000 7,800 1.5
25/01/2021
26.21
 17,600 26.21 26.88 25.97 2,000 200 0.1
22/01/2021
26.21
 34,100 26.31 26.45 25.92 12,000 0 0.7
21/01/2021
26.31
 50,900 26.02 26.78 25.92 10,000 300 0.5
20/01/2021
26.02
 52,800 26.21 26.26 25.68 22,100 0 1.2
19/01/2021
26.21
 77,800 28.12 28.46 26.16 36,200 700 2.1
18/01/2021
28.12
 55,200 27.98 28.46 28.03 1,500 400 0.1
15/01/2021
27.98
 35,600 27.74 28.12 27.74 1,800 0 0.1
14/01/2021
27.74
 28,700 27.79 27.79 27.55 12,000 300 0.7
13/01/2021
27.79
 31,900 27.98 28.12 27.74 16,500 200 0.9
12/01/2021
27.98
 13,800 28.12 28.12 27.88 600 0 0.0
11/01/2021
28.12
 66,100 27.21 28.22 27.07 8,600 300 0.5
08/01/2021
27.21
 43,700 27.17 27.41 27.07 6,000 800 0.3
07/01/2021
27.17
 30,200 27.02 27.41 27.02 1,200 500 0.0
06/01/2021
27.02
 32,100 27.31 27.50 27.02 10,400 4,500 0.3
05/01/2021
27.31
 24,800 27.31 27.50 27.07 2,000 6,000 -0.2
04/01/2021
27.31
 39,600 26.07 27.74 26.11 0 1,400 -0.1
31/12/2020
26.07
 24,520 26.07 26.40 25.92 5,340 2,390 0.2
30/12/2020
26.07
 26,830 26.02 26.50 26.02 3,410 820 0
29/12/2020
26.02
 44,460 26.54 26.54 26.02 11,000 1,790 0.5
28/12/2020
26.54
 10,160 26.50 26.78 26.31 2,100 60 0.1
25/12/2020
26.50
 28,520 26.21 26.69 26.07 2,910 1,170 0.1
24/12/2020
26.21
 53,520 27.02 27.02 25.35 22,930 1,460 1.2
23/12/2020
27.02
 35,390 27.21 27.26 26.88 10,040 0 0.6
22/12/2020
27.21
 56,070 27.02 27.41 26.83 10,740 480 0.6
21/12/2020
27.02
 21,530 26.97 27.41 27.02 1,090 0 0.1
18/12/2020
26.97
 22,560 26.93 27.07 26.83 4,220 0 0.2
17/12/2020
26.93
 64,750 26.88 27.21 26.69 14,770 550 0.8
16/12/2020
26.88
 38,300 26.45 27.26 26.50 1,670 140 0.1
15/12/2020
26.45
 111,480 25.54 27.02 25.59 1,520 50 0.1
14/12/2020
25.54
 34,500 25.44 25.78 25.44 2,830 0 0.2
11/12/2020
25.44
 43,440 25.44 25.49 25.35 7,000 60 0.4
10/12/2020
25.44
 36,500 25.83 25.97 25.44 15,380 30 0.8
09/12/2020
25.83
 54,680 25.54 26.02 25.49 2,470 0 0.1
08/12/2020
25.54
 17,810 25.64 25.64 25.40 8,190 0 0.4
07/12/2020
25.64
 33,470 25.54 25.73 25.35 9,520 0 0.5
04/12/2020
25.54
 69,140 25.73 25.97 25.40 30,800 370 1.6
03/12/2020
25.73
 32,800 25.78 25.87 25.59 6,330 0 0.3
02/12/2020
25.78
 43,690 25.64 25.87 25.40 16,470 0 0.9
01/12/2020
25.64
 88,180 25.21 26.02 25.01 24,320 340 1.3
30/11/2020
25.21
 80,600 25.49 25.92 25.21 26,880 0 1.4
27/11/2020
25.49
 30,950 25.40 25.49 25.21 830 0 0.0
26/11/2020
25.40
 50,140 25.35 25.40 24.87 16,640 0 0.9
25/11/2020
25.35
 139,850 24.49 25.59 24.49 9,410 0 0.5
24/11/2020
24.49
 72,950 24.97 25.01 24.49 42,890 910 2.2
23/11/2020
24.97
 63,490 24.87 25.30 24.82 20,690 170 1.1
20/11/2020
24.87
 24,770 24.87 24.97 24.63 2,670 370 0.1
19/11/2020
24.87
 38,990 24.87 25.06 24.63 18,980 0 1.0
18/11/2020
24.87
 95,140 24.39 24.87 24.44 490 80 0.0
17/11/2020
24.39
 56,200 24.06 24.39 23.91 1,630 0 0.1
16/11/2020
24.06
 34,690 24.06 24.25 23.67 4,610 240 0.2
13/11/2020
24.06
 119,140 22.89 24.06 23.00 0 360 -0.0
12/11/2020
22.89
 9,490 22.77 22.89 22.74 0 90 -0.0
11/11/2020
22.77
 19,260 22.91 22.98 22.72 0 90 -0.0
10/11/2020
22.91
 22,040 22.62 22.96 22.55 1,950 710 0.1
09/11/2020
22.62
 38,380 22.93 22.93 22.57 3,000 720 0.1
06/11/2020
22.93
 3,910 22.67 23.15 22.72 0 510 -0.0
05/11/2020
22.67
 9,500 23.10 23.10 22.67 2,050 800 0.1
04/11/2020
23.10
 36,080 22.38 23.29 22.48 0 3,650 -0.2
03/11/2020
22.38
 8,330 22.34 22.48 22.00 10 220 -0.0
02/11/2020
22.34
 12,050 21.86 22.43 21.83 0 940 -0.0
30/10/2020
21.86
 6,480 21.76 21.90 21.52 1,010 640 0.0
29/10/2020
21.76
 21,620 21.76 21.76 21.33 0 810 -0.0
28/10/2020
21.76
 23,020 22.24 22.24 21.76 12,000 2,480 0.4
27/10/2020
22.24
 20,780 22.29 22.29 22.24 16,830 570 0.8
26/10/2020
22.29
 27,430 22.53 22.62 22.29 10,810 100 0.5
23/10/2020
22.53
 15,840 22.45 22.53 22.26 0 730 -0.0
22/10/2020
22.45
 5,740 22.43 22.48 22.24 2,810 260 0.1
21/10/2020
22.43
 17,040 22.12 22.72 22.12 0 1,000 -0.0
20/10/2020
22.12
 11,790 22.12 22.24 22.10 510 0 0.0
19/10/2020
22.12
 54,560 22.72 22.84 22.10 25,450 500 1.2
16/10/2020
22.72
 31,790 22.91 22.91 22.72 9,960 2,320 0.4
15/10/2020
22.91
 30,630 23.00 23.00 22.91 15,650 2,000 0.7
14/10/2020
23.00
 21,260 23.08 23.08 22.96 12,000 1,790 0.5
13/10/2020
23.08
 14,970 23.03 23.15 23.00 5,480 280 0.3
12/10/2020
23.03
 67,330 23.60 23.60 22.91 16,600 2,030 0.7
09/10/2020
23.60
 16,450 23.67 23.79 23.51 4,090 1,040 0.1
08/10/2020
23.67
 40,620 23.82 23.87 23.44 30,400 1,210 1.5
07/10/2020
23.82
 31,840 23.82 23.96 23.79 4,770 0 0.2
06/10/2020
23.82
 18,540 23.87 24.34 23.77 2,940 540 0.1
05/10/2020
23.87
 78,430 23.20 23.91 23.17 6,810 0 0.3
02/10/2020
23.20
 34,090 23.44 23.44 22.93 19,210 1,270 0.9
01/10/2020
23.44
 21,150 23.44 23.53 23.34 4,910 680 0.2
30/09/2020
23.44
 38,480 22.77 23.44 22.77 70 170 -0.0
29/09/2020
22.77
 78,770 22.91 23.00 22.77 23,400 3,210 1.0
28/09/2020
22.91
 98,290 23.39 23.67 22.81 100 2,610 -0.1
25/09/2020
23.39
 122,340 24.20 24.44 23.20 610 18,420 -0.9
24/09/2020
24.20
 18,620 24.30 24.49 24.15 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |