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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |