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)
04/12/2019
19.53
 38,690 19.89 20.07 19.44 180 1,960 -0.1
03/12/2019
19.89
 74,130 19.53 20.07 19.03 2,930 700 0.1
02/12/2019
19.53
 273,350 20.95 20.95 19.51 0 3,870 -0.2
29/11/2019
20.95
 101,440 21.43 21.61 20.89 10 15,380 -0.7
28/11/2019
21.43
 101,790 21.79 21.97 21.43 820 6,160 -0.3
27/11/2019
21.79
 264,900 21.56 22.08 21.34 5,500 43,410 -1.8
26/11/2019
21.56
 99,500 21.56 21.70 21.27 0 4,570 -0.2
25/11/2019
21.56
 144,670 21.70 21.93 21.11 5,520 5,290 0.0
22/11/2019
21.70
 202,020 22.60 22.92 21.61 2,540 4,140 -0.1
21/11/2019
22.60
 210,340 22.60 23.01 22.20 4,120 69,050 -3.3
20/11/2019
22.60
 379,010 21.25 22.60 21.25 8,860 36,000 -1.3
19/11/2019
21.25
 179,840 20.62 21.38 20.34 4,690 32,390 -1.3
18/11/2019
20.62
 52,830 20.89 21.18 20.57 1,250 11,830 -0.5
15/11/2019
20.89
 32,640 20.89 21.14 20.80 1,210 590 0.0
14/11/2019
20.89
 28,950 21.25 21.25 20.89 0 160 -0.0
13/11/2019
21.25
 56,140 21.56 21.56 20.98 300 4,680 -0.2
12/11/2019
21.56
 104,460 21.66 21.86 21.20 1,470 5,420 -0.2
11/11/2019
21.66
 113,200 21.52 21.84 20.98 1,080 4,480 -0.2
08/11/2019
21.52
 82,820 21.52 21.93 21.52 2,330 17,500 -0.7
07/11/2019
21.52
 269,070 20.93 21.79 20.84 4,620 49,700 -2.1
06/11/2019
20.93
 91,710 20.48 21.07 20.21 4,390 42,670 -1.7
05/11/2019
20.48
 40,340 20.52 20.52 20.19 1,200 2,470 -0.1
04/11/2019
20.52
 42,080 20.57 20.57 20.16 1,030 1,630 -0.0
01/11/2019
20.57
 37,710 20.86 20.89 20.32 0 1,450 -0.1
31/10/2019
20.86
 92,390 20.71 21.47 20.82 37,200 4,750 1.5
30/10/2019
20.71
 38,560 20.57 20.80 20.48 1,120 400 0.0
29/10/2019
20.57
 88,230 21.02 21.38 20.43 0 2,350 -0.1
28/10/2019
21.02
 105,890 21.25 21.47 20.80 890 23,730 -1.1
25/10/2019
21.25
 62,620 20.71 21.34 20.34 1,810 2,300 -0.0
24/10/2019
20.71
 47,080 20.71 20.89 20.34 0 2,500 -0.1
23/10/2019
20.71
 116,590 20.39 21.16 20.01 840 26,130 -1.2
22/10/2019
20.39
 98,730 19.98 20.48 19.98 320 22,310 -1.0
21/10/2019
19.98
 142,540 19.21 20.28 19.53 0 22,800 -1.0
18/10/2019
19.21
 92,340 19.03 19.67 18.76 1,000 15,800 -0.6
17/10/2019
19.03
 29,450 19.30 19.39 19.01 1,590 2,700 -0.0
16/10/2019
19.30
 35,460 19.30 19.42 19.08 4,490 2,900 0.1
15/10/2019
19.30
 101,240 18.94 19.53 18.13 26,070 0 1.1
14/10/2019
18.94
 265,720 20.07 20.07 18.67 31,800 0 1.3
11/10/2019
20.07
 63,860 20.57 20.57 19.80 0 0 0
10/10/2019
20.57
 49,970 20.57 20.62 20.34 0 0 0
09/10/2019
20.57
 28,660 20.71 20.75 20.34 0 0 0
08/10/2019
20.71
 89,130 20.34 21.02 20.25 0 0 0
07/10/2019
20.34
 110,250 21.61 21.61 20.34 0 0 0
04/10/2019
21.61
 126,910 21.79 22.04 21.16 0 12,610 -0.6
03/10/2019
21.79
 58,210 21.84 21.95 21.43 0 870 -0.0
02/10/2019
21.84
 71,190 22.11 22.11 21.61 0 0 0
01/10/2019
22.11
 132,430 21.70 22.11 21.41 0 0 0
30/09/2019
21.70
 102,790 21.88 22.15 21.25 0 10,520 -0.5
27/09/2019
21.88
 103,010 21.75 22.33 21.56 0 17,100 -0.8
26/09/2019
21.75
 83,160 21.07 22.15 21.20 0 9,600 -0.5
25/09/2019
21.07
 44,730 21.04 21.20 21.02 0 3,880 -0.2
24/09/2019
21.04
 36,270 21.02 21.47 20.34 0 0 0
23/09/2019
21.02
 83,290 22.02 22.02 21.02 0 0 0
20/09/2019
22.02
 99,560 22.33 22.38 21.61 0 0 0
19/09/2019
22.33
 86,940 22.88 23.01 21.93 100 100 0
18/09/2019
22.88
 83,690 23.19 23.46 22.60 0 17,960 -0.9
17/09/2019
23.19
 186,500 22.06 23.28 21.61 0 27,500 -1.3
16/09/2019
22.06
 154,690 22.56 22.56 21.47 4,780 0 0.2
13/09/2019
22.56
 94,660 22.60 22.60 21.70 0 0 0
12/09/2019
22.60
 113,450 21.70 22.65 21.93 0 0 0
11/09/2019
21.70
 156,460 21.29 21.75 20.57 0 2,120 -0.1
10/09/2019
21.29
 186,480 22.88 23.24 21.29 0 0 0
09/09/2019
22.88
 72,530 24.59 24.59 22.88 0 0 0
06/09/2019
24.59
 115,540 23.73 24.59 23.60 0 0 0
05/09/2019
23.73
 60,240 23.69 24.59 23.73 0 23,750 -1.3
04/09/2019
23.69
 302,020 25.45 25.45 23.69 0 41,740 -2.2
03/09/2019
25.45
 162,010 27.35 27.80 25.45 0 0 0
30/08/2019
27.35
 104,120 27.89 28.44 27.13 170 0 0.0
29/08/2019
27.89
 158,490 27.85 28.30 26.54 3,510 0 0.2
28/08/2019
27.85
 101,070 27.98 28.71 27.85 300 4,500 -0.3
27/08/2019
27.98
 209,740 28.48 29.61 27.71 300 1,410 -0.1
26/08/2019
28.48
 185,980 27.67 28.89 27.71 300 43,000 -2.7
23/08/2019
27.67
 116,750 27.85 28.21 27.58 7,700 10,000 -0.1
22/08/2019
27.85
 267,070 26.27 28.03 26.63 0 31,940 -1.9
21/08/2019
26.27
 137,650 27.08 27.71 26.27 4,000 12,500 -0.5
20/08/2019
27.08
 203,400 25.81 27.35 25.81 0 26,430 -1.5
19/08/2019
25.81
 122,360 25.77 26.13 25.32 0 24,500 -1.4
16/08/2019
25.77
 147,680 25.18 26.00 24.91 0 28,000 -1.6
15/08/2019
25.18
 175,530 24.28 25.27 23.42 90 13,130 -0.7
14/08/2019
24.28
 129,250 24.01 24.28 22.92 0 860 -0.0
13/08/2019
24.01
 219,190 25.77 25.77 24.01 210 25,940 -1.4
12/08/2019
25.77
 67,950 26.67 26.94 25.77 0 24,000 -1.4
09/08/2019
26.67
 114,380 26.67 27.35 26.49 0 27,180 -1.6
08/08/2019
26.67
 142,740 26.67 27.13 26.00 0 22,580 -1.3
07/08/2019
26.67
 129,700 26.99 27.80 25.77 410 0 0.0
06/08/2019
26.99
 257,580 26.99 28.03 26.22 1,310 73,820 -4.4
05/08/2019
26.99
 214,310 26.22 27.26 25.50 3,290 5,420 -0.1
02/08/2019
26.22
 167,760 25.23 26.90 25.45 400 21,500 -1.2
01/08/2019
25.23
 161,210 23.60 25.23 23.33 0 3,830 -0.2
31/07/2019
23.60
 87,520 24.77 24.77 23.46 10 870 -0.0
30/07/2019
24.77
 187,240 23.33 24.96 23.46 510 7,990 -0.4
29/07/2019
23.33
 302,350 21.84 23.33 21.93 1,400 6,000 -0.2
26/07/2019
21.84
 136,510 20.98 21.86 20.82 10 0 0.0
25/07/2019
20.98
 106,740 20.98 21.38 20.98 0 15,490 -0.7
24/07/2019
20.98
 93,520 20.39 20.98 20.34 3,420 15,000 -0.5
23/07/2019
20.39
 56,280 20.25 20.80 20.25 30 32,800 -1.5
22/07/2019
20.25
 158,790 20.34 20.98 20.25 0 30,810 -1.4
19/07/2019
20.34
 130,350 20.34 21.04 20.14 0 42,000 -1.9
18/07/2019
20.34
 67,560 20.86 20.86 20.12 0 13,000 -0.6
17/07/2019
20.86
 46,210 20.98 21.84 20.86 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |