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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |