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)
05/05/2020
17.11
 16,700 16.95 17.59 16.98 10 120 -0.0
04/05/2020
16.95
 122,350 17.36 17.36 16.80 0 120 -0.0
29/04/2020
17.36
 28,080 17.52 17.54 17.34 0 120 -0.0
28/04/2020
17.52
 46,690 17.45 17.86 17.22 0 120 -0.0
27/04/2020
17.45
 210,820 16.32 17.45 16.37 0 120 -0.0
24/04/2020
16.32
 18,660 16.28 16.41 15.82 10 120 -0.0
23/04/2020
16.28
 83,300 16.41 16.95 15.82 0 120 -0.0
22/04/2020
16.41
 84,970 16.07 16.46 15.37 0 240 -0.0
21/04/2020
16.07
 111,750 17.27 17.27 16.07 0 0 0
20/04/2020
17.27
 107,120 16.25 17.38 16.82 0 120 -0.0
17/04/2020
16.25
 132,520 15.19 16.25 15.19 0 120 -0.0
16/04/2020
15.19
 43,980 15.19 15.33 15.01 0 120 -0.0
15/04/2020
15.19
 45,860 14.78 15.33 14.69 190 140 0.0
14/04/2020
14.78
 47,340 15.10 15.10 14.65 10 360 -0.0
13/04/2020
15.10
 52,480 14.83 15.60 14.74 80 0 0.0
10/04/2020
14.83
 77,970 14.29 14.92 14.31 10 0 0.0
09/04/2020
14.29
 68,470 14.01 14.78 14.17 120 120 0
08/04/2020
14.01
 19,090 13.97 14.08 13.56 20 120 -0.0
07/04/2020
13.97
 14,150 14.11 14.29 13.20 10 120 -0.0
06/04/2020
14.11
 67,590 13.38 14.22 13.38 110 120 -0.0
03/04/2020
13.38
 13,580 13.09 13.74 13.09 0 120 -0.0
01/04/2020
13.09
 27,080 12.75 13.16 12.75 140 120 0.0
31/03/2020
12.75
 34,970 12.48 13.31 12.34 0 120 -0.0
30/03/2020
12.48
 50,160 13.20 13.47 12.39 0 120 -0.0
27/03/2020
13.20
 33,380 13.72 13.81 13.20 220 0 0.0
26/03/2020
13.72
 11,820 14.01 14.01 13.68 10 0 0.0
25/03/2020
14.01
 48,200 13.34 14.01 13.38 0 0 0
24/03/2020
13.34
 15,630 13.18 13.79 13.18 10 110 -0.0
23/03/2020
13.18
 84,710 14.15 14.15 13.18 0 660 -0.0
20/03/2020
14.15
 59,250 14.01 14.47 13.92 20 1,460 -0.0
19/03/2020
14.01
 35,300 14.78 14.78 13.90 30 1,400 -0.0
18/03/2020
14.78
 23,960 14.92 15.19 14.42 30 1,400 -0.0
17/03/2020
14.92
 51,340 14.40 14.92 13.56 0 1,530 -0.0
16/03/2020
14.40
 39,140 14.38 14.47 14.01 10 1,340 -0.0
13/03/2020
14.38
 115,430 14.51 14.51 13.52 0 25,660 -0.8
12/03/2020
14.51
 167,740 15.60 15.60 14.51 0 880 -0.0
11/03/2020
15.60
 31,140 15.82 16.37 15.17 20 1,050 -0.0
10/03/2020
15.82
 48,850 15.62 16.23 15.05 10 1,010 -0.0
09/03/2020
15.62
 95,670 16.77 16.77 15.62 0 360 -0.0
06/03/2020
16.77
 9,530 16.91 16.91 16.64 70 0 0.0
05/03/2020
16.91
 44,940 16.91 17.22 16.89 1,750 0 0.1
04/03/2020
16.91
 17,430 16.64 16.91 16.59 430 230 0.0
03/03/2020
16.64
 16,350 16.59 16.95 16.59 0 1,390 -0.1
02/03/2020
16.59
 14,220 16.73 16.95 16.59 0 1,750 -0.1
28/02/2020
16.73
 29,060 17.00 17.00 16.50 0 180 -0.0
27/02/2020
17.00
 34,320 17.13 17.13 16.64 10 2,130 -0.1
26/02/2020
17.13
 23,370 17.63 17.63 16.59 20 1,950 -0.1
25/02/2020
17.63
 42,830 16.57 17.63 15.82 590 580 0.0
24/02/2020
16.57
 117,690 17.81 17.81 16.57 0 20,700 -0.8
21/02/2020
17.81
 27,920 18.26 18.49 17.68 0 910 -0.0
20/02/2020
18.26
 79,630 18.35 18.99 17.86 0 58,820 -2.4
19/02/2020
18.35
 57,900 17.32 18.51 17.00 1,290 11,800 -0.4
18/02/2020
17.32
 27,930 17.13 17.50 17.13 1,140 12,500 -0.4
17/02/2020
17.13
 14,680 17.27 17.27 16.73 980 0 0.0
14/02/2020
17.27
 26,140 17.18 17.29 17.04 100 9,320 -0.4
13/02/2020
17.18
 13,140 17.41 17.41 16.77 570 0 0.0
12/02/2020
17.41
 42,230 16.50 17.54 16.46 950 12,800 -0.4
11/02/2020
16.50
 75,250 16.05 16.50 15.82 2,090 12,800 -0.4
10/02/2020
16.05
 16,150 16.41 16.41 15.91 850 0 0.0
07/02/2020
16.41
 28,220 16.50 16.50 16.23 960 3,150 -0.1
06/02/2020
16.50
 38,060 16.05 16.50 16.00 3,750 13,400 -0.3
05/02/2020
16.05
 44,870 15.28 16.34 15.15 4,380 14,000 -0.3
04/02/2020
15.28
 31,740 15.01 15.33 15.01 2,870 2,310 0.0
03/02/2020
15.01
 117,090 15.89 15.89 14.78 31,030 5,500 0.8
31/01/2020
15.89
 110,010 17.00 17.36 15.82 57,370 560 2.0
30/01/2020
17.00
 41,620 18.22 18.22 17.00 110 1,580 -0.1
22/01/2020
18.22
 30,390 18.26 18.35 17.95 1,270 11,630 -0.4
21/01/2020
18.26
 13,670 17.95 18.26 17.86 0 300 -0.0
20/01/2020
17.95
 48,350 18.08 18.51 17.95 10 990 -0.0
17/01/2020
18.08
 67,960 17.99 18.56 17.81 240 11,750 -0.5
16/01/2020
17.99
 29,400 17.86 18.08 17.41 0 0 0
15/01/2020
17.86
 27,820 18.15 18.15 17.86 990 10,140 -0.4
14/01/2020
18.15
 57,370 18.31 18.31 17.41 150 6,810 -0.3
13/01/2020
18.31
 44,700 18.31 18.54 17.86 10 140 -0.0
10/01/2020
18.31
 32,910 18.99 19.08 18.31 0 0 0
09/01/2020
18.99
 82,730 19.08 19.44 18.67 0 23,870 -1.0
08/01/2020
19.08
 47,560 19.82 19.82 18.99 90 9,240 -0.4
07/01/2020
19.82
 65,530 19.35 19.82 19.37 10 27,140 -1.2
06/01/2020
19.35
 24,320 19.80 19.80 19.35 0 3,430 -0.1
03/01/2020
19.80
 134,480 19.53 20.25 19.49 690 48,800 -2.1
02/01/2020
19.53
 20,870 19.53 19.53 19.26 0 0 0
31/12/2019
19.53
 6,540 19.44 19.53 19.21 40 0 0.0
30/12/2019
19.44
 9,920 19.71 19.78 19.44 0 660 -0.0
27/12/2019
19.71
 19,840 19.71 19.78 19.26 80 190 -0.0
26/12/2019
19.71
 11,300 19.71 19.85 19.67 0 2,300 -0.1
25/12/2019
19.71
 35,990 19.49 19.85 19.49 0 13,910 -0.6
24/12/2019
19.49
 42,890 19.44 19.73 19.01 0 360 -0.0
23/12/2019
19.44
 71,680 20.05 20.07 19.21 0 180 -0.0
20/12/2019
20.05
 49,050 19.94 20.12 19.80 690 340 0.0
19/12/2019
19.94
 21,500 19.94 20.12 19.94 360 510 -0.0
18/12/2019
19.94
 36,560 19.96 20.16 19.94 100 0 0.0
17/12/2019
19.96
 42,700 20.12 20.23 19.89 10 180 -0.0
16/12/2019
20.12
 158,640 20.55 20.55 19.98 0 2,130 -0.1
13/12/2019
20.55
 39,560 20.62 20.64 20.39 840 1,060 -0.0
12/12/2019
20.62
 83,030 20.23 20.62 20.23 270 37,810 -1.7
11/12/2019
20.23
 70,680 19.85 20.25 19.76 1,270 27,940 -1.2
10/12/2019
19.85
 70,930 19.67 20.01 19.62 0 14,840 -0.7
09/12/2019
19.67
 46,610 19.55 19.89 19.55 530 14,800 -0.6
06/12/2019
19.55
 24,570 19.67 19.71 19.44 0 220 -0.0
05/12/2019
19.67
 74,590 19.53 19.96 19.53 330 39,310 -1.7

Chính sách bảo mật | Điều khoản sử dụng |