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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |