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)
16/06/2020
18.31
 66,140 17.77 18.54 17.77 2,930 0 0.1
15/06/2020
17.77
 140,330 18.54 18.54 17.77 70,160 4,380 2.6
12/06/2020
18.54
 125,050 18.74 18.74 17.90 54,100 3,440 2.1
11/06/2020
18.74
 217,030 19.44 20.12 18.74 106,370 1,670 4.4
10/06/2020
19.44
 161,620 18.76 19.89 18.74 17,880 850 0.7
09/06/2020
18.76
 82,630 18.56 18.94 18.58 8,980 0 0.4
08/06/2020
18.56
 127,530 18.54 18.94 18.54 8,760 7,850 0.0
05/06/2020
18.54
 37,700 18.47 18.58 18.47 1,070 1,180 -0.0
04/06/2020
18.47
 84,890 18.54 18.76 18.47 20,700 180 0.8
03/06/2020
18.54
 92,890 18.58 18.76 18.49 11,200 180 0.5
02/06/2020
18.58
 104,280 18.99 19.21 18.58 11,600 180 0.5
01/06/2020
18.99
 118,130 18.54 18.99 18.54 560 180 0.0
29/05/2020
18.54
 58,470 18.26 18.58 18.02 0 1,180 -0.0
28/05/2020
18.26
 82,110 18.31 18.45 17.90 8,640 2,180 0.3
27/05/2020
18.31
 68,310 18.99 19.21 18.31 0 180 -0.0
26/05/2020
18.99
 211,380 18.49 19.37 18.49 2,500 180 0.1
25/05/2020
18.49
 202,270 17.63 18.54 17.45 2,340 500 0.1
22/05/2020
17.63
 55,070 17.86 17.95 17.63 50 0 0.0
21/05/2020
17.86
 39,480 17.86 18.08 17.86 0 120 -0.0
20/05/2020
17.86
 40,140 17.54 17.86 17.50 0 120 -0.0
19/05/2020
17.54
 42,280 17.54 18.08 17.50 0 420 -0.0
18/05/2020
17.54
 45,170 17.47 17.63 17.09 0 13,280 -0.5
15/05/2020
17.47
 74,160 17.70 17.77 17.43 0 6,940 -0.3
14/05/2020
17.70
 139,340 18.49 18.49 17.70 0 14,720 -0.6
13/05/2020
18.49
 62,500 18.29 18.76 18.08 0 120 -0.0
12/05/2020
18.29
 52,800 17.86 18.76 17.72 10 120 -0.0
11/05/2020
17.86
 92,300 17.77 18.40 17.63 10 120 -0.0
08/05/2020
17.77
 76,910 17.99 18.99 17.77 300 120 0.0
07/05/2020
17.99
 86,550 18.13 18.26 17.95 0 120 -0.0
06/05/2020
18.13
 122,810 17.11 18.13 17.00 40 120 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |