CTCP Sonadezi Long Thành (szl)

50.50
-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
(2026-08-17) 		-0.40 -0.78% 567,000 0 0
50.20
52.70
50.50
2 tháng
(2026-07-16) 		2.70 5.64% 1,051,800 0 0
46.50
52.70
50.50
3 tháng
(2026-06-16) 		1.15 2.33% 1,598,700 0 0
46.50
52.70
50.50
6 tháng
(2026-03-18) 		2.45 5.09% 2,832,000 0 0
46.50
53.90
50.50
12 tháng
(2025-09-19) 		7.60 17.67% 3,659,800 0 0
42.70
53.90
50.50
24 tháng
(2024-09-24) 		12.81 33.90% 6,336,400 -53,575 -1.7
35.63
53.90
50.50
36 tháng
(2023-10-02) 		20.36 67.31% 8,228,000 -408,875 -15.9
29.60
53.90
50.50
60 tháng
(2021-10-11) 		23.66 87.86% 11,580,600 -601,556 -41.4
24.13
53.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
19.43
 30,440 19.04 19.70 19.04 10 0 0.0
27/06/2019
19.04
 12,740 19.08 19.30 18.60 150 0 0.0
26/06/2019
19.08
 24,070 19.52 19.54 19.08 20 0 0.0
25/06/2019
19.52
 19,910 19.70 19.70 19.26 40 0 0.0
24/06/2019
19.70
 28,190 20.05 20.09 19.61 27,020 27,500 -0.0
21/06/2019
20.05
 29,750 19.83 20.05 19.70 30 50 -0.0
20/06/2019
19.83
 29,890 19.79 20.18 19.79 10 0 0.0
19/06/2019
19.79
 38,600 20.05 20.22 19.70 40 0 0.0
18/06/2019
20.05
 26,560 19.74 20.05 19.52 27,020 27,000 0.0
17/06/2019
19.74
 23,070 20.29 20.53 19.48 10 0 0.0
14/06/2019
20.29
 99,960 20.35 20.84 19.30 40 0 0.0
13/06/2019
20.35
 54,180 19.92 21.05 20.14 10 0 0.0
12/06/2019
19.92
 59,450 20.35 20.57 19.92 20 0 0.0
11/06/2019
20.35
 64,270 21.01 21.23 20.35 20 6,120 -0.3
10/06/2019
21.01
 50,820 20.59 21.36 20.79 10 6,000 -0.3
07/06/2019
20.59
 197,740 19.26 20.59 19.26 130 34,300 -1.6
06/06/2019
19.26
 64,860 19.04 19.48 18.65 240 0 0.0
05/06/2019
19.04
 31,850 18.38 19.26 18.65 110 0 0.0
04/06/2019
18.38
 55,740 17.92 18.78 17.92 20 8,320 -0.3
03/06/2019
17.92
 160,550 19.26 19.70 17.92 60 111,930 -4.7
31/05/2019
19.26
 55,640 20.40 20.40 19.26 70 1,000 -0.0
30/05/2019
20.40
 58,790 19.87 20.44 19.48 20 0 0.0
29/05/2019
19.87
 88,970 19.00 20.31 19.52 60 6,000 -0.3
28/05/2019
19.00
 105,010 17.77 19.00 17.86 0 12,770 -0.5
27/05/2019
17.77
 21,860 17.29 17.77 17.07 30 0 0.0
24/05/2019
17.29
 29,910 17.90 18.32 17.29 40 0 0.0
23/05/2019
17.90
 14,640 17.95 17.95 17.51 130 0 0.0
22/05/2019
17.95
 22,500 17.95 18.38 17.73 180 0 0.0
21/05/2019
17.95
 66,030 17.92 18.52 17.77 60 0 0.0
20/05/2019
17.92
 34,910 17.68 18.17 17.68 10 0 0.0
17/05/2019
17.68
 17,220 17.73 18.17 17.47 80 0 0.0
16/05/2019
17.73
 26,450 17.86 18.17 17.42 20 0 0.0
15/05/2019
17.86
 28,730 17.38 17.95 17.51 60 0 0.0
14/05/2019
17.38
 36,580 16.68 17.42 17.03 30 4,260 -0.2
13/05/2019
16.68
 36,860 16.46 17.07 16.63 70 0 0.0
10/05/2019
16.46
 7,560 16.76 17.07 16.46 40 0 0.0
09/05/2019
16.76
 20,880 16.06 17.07 16.06 7,800 4,760 0.1
08/05/2019
16.06
 9,320 16.46 16.63 16.06 60 300 -0.0
07/05/2019
16.46
 9,770 16.68 16.94 16.46 80 0 0.0
06/05/2019
16.68
 3,530 17.38 17.38 16.24 20 0 0.0
03/05/2019
17.38
 1,850 17.03 17.64 16.63 450 0 0.0
02/05/2019
17.03
 116,250 15.93 17.03 15.71 88,800 9,960 3.0
26/04/2019
15.93
 70,820 16.06 16.06 15.63 80 0 0.0
25/04/2019
16.06
 10,500 16.06 16.50 15.76 50 0 0.0
24/04/2019
16.06
 4,540 16.15 16.15 15.63 330 0 0.0
23/04/2019
16.15
 27,400 16.20 16.28 15.58 80 0 0.0
22/04/2019
16.20
 29,300 16.37 16.63 15.36 460 0 0.0
19/04/2019
16.37
 13,300 16.41 16.63 16.37 10 0 0.0
18/04/2019
16.41
 72,330 17.51 17.51 16.41 60 0 0.0
17/04/2019
17.51
 26,460 17.60 18.12 17.33 30 0 0.0
16/04/2019
17.60
 21,010 17.51 17.66 17.29 60 0 0.0
12/04/2019
17.51
 10,290 17.29 17.51 17.29 30 0 0.0
11/04/2019
17.29
 27,380 17.36 17.90 17.29 2,070 0 0.1
10/04/2019
17.36
 27,460 17.57 17.95 17.11 40 0 0.0
09/04/2019
17.57
 63,000 18.19 18.36 17.57 10 0 0.0
08/04/2019
18.19
 43,060 18.93 19.17 18.19 40 0 0.0
05/04/2019
18.93
 17,830 18.73 19.26 18.73 30 990 -0.0
04/04/2019
18.73
 96,180 17.51 18.73 17.47 64,690 44,400 0.8
03/04/2019
17.51
 13,440 17.55 17.95 17.38 150 0 0.0
02/04/2019
17.55
 43,420 17.60 18.08 17.55 50 0 0.0
01/04/2019
17.60
 26,380 17.49 18.12 17.49 2,620 0 0.1
29/03/2019
17.49
 28,740 17.31 17.49 16.92 2,670 4,000 -0.1
28/03/2019
17.31
 22,060 17.55 18.03 17.29 44,050 44,000 0.0
27/03/2019
17.55
 22,790 17.47 18.21 17.16 120 2,350 -0.1
26/03/2019
17.47
 36,910 17.97 18.60 16.98 2,590 500 0.1
25/03/2019
17.97
 62,440 19.30 19.30 17.97 90 0 0.0
22/03/2019
19.30
 23,790 19.17 19.70 17.99 590 0 0.0
21/03/2019
19.17
 151,010 18.38 19.65 18.38 3,130 8,400 -0.2
20/03/2019
18.38
 58,920 17.51 18.38 17.51 50 0 0.0
19/03/2019
17.51
 82,750 18.17 18.69 17.47 530 0 0.0
18/03/2019
18.17
 62,000 17.88 18.82 17.88 530 0 0.0
15/03/2019
17.88
 112,490 17.82 18.82 17.42 240 2,510 -0.1
14/03/2019
17.82
 35,210 17.95 18.27 17.16 60 0 0.0
13/03/2019
17.95
 58,440 17.79 18.60 17.77 17,050 500 0.7
12/03/2019
17.79
 244,590 16.63 17.79 16.90 33,000 26,600 0.3
11/03/2019
16.63
 93,140 16.11 17.07 16.11 50 29,450 -1.1
08/03/2019
16.11
 83,680 15.45 16.50 15.45 20 3,000 -0.1
07/03/2019
15.45
 197,940 14.44 15.45 14.23 350 38,400 -1.3
06/03/2019
14.44
 5,190 14.23 14.60 14.23 1,150 0 0.0
05/03/2019
14.23
 8,990 13.90 14.44 13.88 10 0 0.0
04/03/2019
13.90
 5,640 13.88 13.92 13.57 70 0 0.0
01/03/2019
13.88
 270 13.92 13.96 13.88 240 0 0.0
28/02/2019
13.92
 890 13.94 13.94 13.42 210 0 0.0
27/02/2019
13.94
 2,720 13.64 13.94 13.37 200 0 0.0
26/02/2019
13.64
 2,570 13.48 13.74 13.48 280 0 0.0
25/02/2019
13.48
 90 14.03 14.20 13.48 70 0 0.0
22/02/2019
14.03
 120 14.14 14.14 13.22 40 0 0.0
21/02/2019
14.14
 2,640 14.16 14.62 13.18 130 0 0.0
20/02/2019
14.16
 1,060 13.96 14.75 13.39 40 0 0.0
19/02/2019
13.96
 14,180 14.42 14.55 13.42 80 0 0.0
18/02/2019
14.42
 250 14.18 14.64 13.61 210 0 0.0
15/02/2019
14.18
 4,920 13.81 14.18 13.35 600 0 0.0
14/02/2019
13.81
 680 13.13 13.83 13.31 61,420 61,400 0.0
13/02/2019
13.13
 1,840 13.85 13.92 13.13 40 1,800 -0.1
12/02/2019
13.85
 80 13.44 13.96 13.48 70 0 0.0
11/02/2019
13.44
 4,100 13.81 13.81 13.44 40 3,500 -0.1
01/02/2019
13.81
 12,040 13.81 13.81 13.57 30 0 0.0
31/01/2019
13.81
 40 13.57 13.83 13.81 10 0 0.0
30/01/2019
13.57
 10,270 13.79 13.79 13.35 61,010 61,000 0.0
29/01/2019
13.79
 2,910 13.57 13.79 13.57 2,410 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |