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)
16/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |