CTCP Sonadezi Long Thành (szl)

48.90
-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
(2026-05-20) 		-3.80 -7.20% 239,300 0 0
48.70
53
48.90
2 tháng
(2026-04-20) 		-3 -5.77% 544,600 0 0
48.70
53.90
48.90
3 tháng
(2026-03-23) 		2 4.26% 1,242,000 0 0
47
53.90
48.90
6 tháng
(2025-12-22) 		2.90 6.29% 1,744,400 0 0
46.10
53.90
48.90
12 tháng
(2025-06-24) 		10.74 28.08% 3,045,000 -24,000 -1.1
38.26
53.90
48.90
24 tháng
(2024-07-01) 		10.59 27.56% 5,152,200 -89,875 -3.3
35.63
53.90
48.90
36 tháng
(2023-07-05) 		16.49 50.72% 6,775,500 -411,175 -16.1
29.37
53.90
48.90
60 tháng
(2021-07-15) 		24.85 102.87% 10,928,300 -595,556 -41.0
24.01
53.90
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
26.02
 28,100 25.97 26.54 26.02 7,500 0 0.4
23/08/2021
25.97
 17,400 26.78 27.17 25.87 500 0 0.0
20/08/2021
26.78
 57,300 26.31 27.64 26.31 0 0 0
19/08/2021
26.31
 9,300 26.31 26.31 25.78 0 0 0
18/08/2021
26.31
 20,700 26.16 26.40 25.64 0 0 0
17/08/2021
26.16
 4,600 26.21 26.54 26.16 0 0 0
16/08/2021
26.21
 25,000 26.07 26.54 26.07 0 100 -0.0
13/08/2021
26.07
 60,800 25.83 26.35 25.64 0 0 0
12/08/2021
25.83
 20,200 24.87 25.97 24.87 0 100 -0.0
11/08/2021
24.87
 9,000 25.11 25.21 24.63 0 3,200 -0.2
10/08/2021
25.11
 15,000 24.87 25.11 24.68 0 0 0
09/08/2021
24.87
 11,600 24.73 25.11 24.49 0 0 0
06/08/2021
24.73
 1,700 24.73 24.73 24.68 0 0 0
05/08/2021
24.73
 1,200 24.54 24.77 24.20 0 0 0
04/08/2021
24.54
 2,400 24.49 24.63 24.30 0 0 0
03/08/2021
24.49
 3,500 24.58 24.58 24.39 0 0 0
02/08/2021
24.58
 800 24.58 24.77 24.58 0 0 0
30/07/2021
24.58
 9,300 24.87 25.06 23.91 0 0 0
29/07/2021
24.87
 4,200 24.44 25.06 24.49 0 0 0
28/07/2021
24.44
 1,200 24.39 24.44 24.39 0 0 0
27/07/2021
24.39
 2,100 24.39 24.77 24.39 0 0 0
26/07/2021
24.39
 1,700 24.01 25.25 24.01 0 0 0
23/07/2021
24.01
 1,400 24.25 24.77 23.58 0 0 0
22/07/2021
24.25
 1,200 24.87 24.87 24.25 0 0 0
21/07/2021
24.87
 2,300 24.54 25.06 24.73 0 0 0
20/07/2021
24.54
 600 24.25 24.77 24.15 0 0 0
19/07/2021
24.25
 2,400 24.25 24.63 23.44 0 0 0
16/07/2021
24.25
 1,800 24.15 24.34 23.96 0 0 0
15/07/2021
24.15
 200 24.01 24.15 24.15 0 0 0
14/07/2021
24.01
 4,200 23.77 24.34 23.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |