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)
04/05/2018
14.54
 2,500 14.36 14.56 14.38 2,000 0 0.1
03/05/2018
14.36
 1,500 14.54 14.54 13.59 20 1,480 -0.0
02/05/2018
14.54
 0 14.54 14.54 14.54 0 0 0
27/04/2018
14.54
 1,660 14.78 14.78 14.18 1,180 0 0.0
26/04/2018
14.78
 2,840 14.99 14.99 13.95 770 0 0.0
24/04/2018
14.99
 800 14.95 14.99 14.18 760 0 0.0
23/04/2018
14.95
 90 14.54 14.95 14.82 90 0 0.0
20/04/2018
14.54
 6,110 14.99 14.99 13.95 2,670 2,220 0.0
19/04/2018
14.99
 610 14.34 15.29 13.41 470 0 0.0
18/04/2018
14.34
 2,240 13.77 14.34 13.24 2,090 0 0.1
17/04/2018
13.77
 1,840 13.93 14.10 13.37 140 10 0.0
16/04/2018
13.93
 300 13.91 13.93 13.71 90 0 0.0
13/04/2018
13.91
 0 13.91 13.91 13.91 0 0 0
12/04/2018
13.91
 11,830 13.93 14.01 13.26 190 0 0.0
11/04/2018
13.93
 2,890 13.65 14.16 13.37 250 0 0.0
10/04/2018
13.65
 13,230 13.37 13.95 13.37 60 210 -0.0
09/04/2018
13.37
 10,880 14.01 14.16 13.37 270 0 0.0
06/04/2018
14.01
 19,930 14.01 14.56 13.37 180 0 0.0
05/04/2018
14.01
 8,090 13.77 14.14 13.57 230 0 0.0
04/04/2018
13.77
 19,170 13.77 14.50 13.57 80 0 0.0
03/04/2018
13.77
 930 14.24 14.82 13.53 190 0 0.0
02/04/2018
14.24
 780 13.95 14.82 14.10 260 0 0.0
30/03/2018
13.95
 1,760 13.77 14.18 13.57 120 0 0.0
29/03/2018
13.77
 4,700 13.75 14.70 13.67 850 0 0.0
28/03/2018
13.75
 7,610 13.77 14.14 12.94 80 0 0.0
27/03/2018
13.77
 3,120 13.91 14.16 13.61 20 0 0.0
26/03/2018
13.91
 100 13.77 13.95 13.91 20 0 0.0
23/03/2018
13.77
 50 13.77 13.95 13.59 20 0 0.0
22/03/2018
13.77
 5,110 13.95 13.95 13.57 10 0 0.0
21/03/2018
13.95
 4,210 13.93 14.16 13.57 80 0 0.0
20/03/2018
13.93
 1,950 13.57 13.97 13.77 30 10 0.0
19/03/2018
13.57
 10,150 14.18 14.38 13.57 50 0 0.0
16/03/2018
14.18
 7,250 13.97 14.18 13.77 20 0 0.0
15/03/2018
13.97
 3,200 14.14 14.14 13.97 0 0 0
14/03/2018
14.14
 5,580 14.14 14.14 13.77 80 0 0.0
13/03/2018
14.14
 3,120 14.14 14.14 13.77 70 0 0.0
12/03/2018
14.14
 340 13.95 14.18 13.95 30 0 0.0
09/03/2018
13.95
 500 14.18 14.18 13.95 0 0 0
08/03/2018
14.18
 6,050 14.18 15.11 13.97 50 0 0.0
07/03/2018
14.18
 3,120 14.18 15.17 14.01 120 0 0.0
06/03/2018
14.18
 2,040 14.74 14.74 13.97 30 0 0.0
05/03/2018
14.74
 570 14.78 14.91 14.01 170 0 0.0
02/03/2018
14.78
 0 14.78 14.78 14.78 0 0 0
01/03/2018
14.78
 590 14.58 14.95 13.95 20 0 0.0
28/02/2018
14.58
 3,020 14.95 14.95 14.58 2,520 0 0.1
27/02/2018
14.95
 550 14.95 14.95 14.95 550 0 0.0
26/02/2018
14.95
 50 14.95 14.95 14.95 50 0 0.0
23/02/2018
14.95
 6,010 14.48 15.19 14.91 10 0 0.0
22/02/2018
14.48
 8,090 14.91 14.91 13.93 40 0 0.0
21/02/2018
14.91
 11,080 15.35 15.37 14.28 1,440 0 0.1
13/02/2018
15.35
 50 14.91 15.35 15.19 50 0 0.0
12/02/2018
14.91
 540 13.95 14.91 13.95 540 0 0.0
09/02/2018
13.95
 2,240 14.07 14.07 13.65 160 0 0.0
08/02/2018
14.07
 670 14.32 14.32 13.77 40 0 0.0
07/02/2018
14.32
 1,020 14.10 14.32 13.97 1,020 0 0.0
06/02/2018
14.10
 1,050 13.97 14.38 13.97 40 0 0.0
05/02/2018
13.97
 14,680 14.05 14.78 13.77 380 0 0.0
02/02/2018
14.05
 5,720 13.97 14.05 13.77 20 0 0.0
01/02/2018
13.97
 5,610 14.42 14.42 13.77 20 0 0.0
31/01/2018
14.42
 10,680 14.42 14.46 13.77 3,080 0 0.1
30/01/2018
14.42
 1,610 14.50 14.50 13.97 110 0 0.0
29/01/2018
14.50
 1,680 14.36 14.54 13.97 60 0 0.0
26/01/2018
14.36
 14,670 14.46 14.58 13.97 50 0 0.0
25/01/2018
14.46
 3,550 14.66 14.66 14.18 250 0 0.0
22/01/2018
14.66
 1,720 14.38 14.74 14.26 20 0 0.0
19/01/2018
14.38
 7,990 14.58 14.78 14.38 1,190 1,000 0.0
18/01/2018
14.58
 4,300 14.66 14.66 14.50 1,520 0 0.1
17/01/2018
14.66
 5,650 14.74 14.74 14.42 130 10 0.0
16/01/2018
14.74
 2,120 14.70 14.74 14.58 20 0 0.0
15/01/2018
14.70
 4,500 14.74 14.74 14.58 0 0 0
12/01/2018
14.74
 60 14.58 14.74 14.70 40 0 0.0
11/01/2018
14.58
 10,610 14.74 14.74 14.50 320 0 0.0
10/01/2018
14.74
 2,400 14.62 14.74 14.58 140 0 0.0
09/01/2018
14.62
 1,900 14.78 14.78 14.58 20 0 0.0
08/01/2018
14.78
 390 14.80 14.80 14.58 30 0 0.0
05/01/2018
14.80
 1,110 14.70 14.91 14.58 90 0 0.0
04/01/2018
14.70
 2,350 14.76 14.76 14.70 0 0 0
03/01/2018
14.76
 240 14.93 14.93 14.74 0 0 0
02/01/2018
14.93
 2,010 14.95 14.95 13.95 10 0 0.0
29/12/2017
14.95
 3,750 14.78 14.95 14.58 2,620 0 0.1
28/12/2017
14.78
 1,570 14.93 14.99 14.58 40 0 0.0
27/12/2017
14.93
 2,600 14.93 15.07 14.46 40 0 0.0
26/12/2017
14.93
 9,330 14.91 14.95 14.54 630 700 -0.0
25/12/2017
14.91
 2,860 14.99 15.07 14.26 130 0 0.0
22/12/2017
14.99
 1,810 14.95 15.09 14.99 10 0 0.0
21/12/2017
14.95
 1,730 15.07 15.19 14.95 20 0 0.0
20/12/2017
15.07
 3,800 15.19 15.19 14.91 40 0 0.0
19/12/2017
15.19
 10,140 15.19 15.35 14.99 10 0 0.0
18/12/2017
15.19
 6,650 15.39 15.55 14.86 130 3,410 -0.1
15/12/2017
15.39
 3,250 15.17 15.39 15.03 20 550 -0.0
14/12/2017
15.17
 6,190 14.70 15.19 14.99 30 1,760 -0.1
13/12/2017
14.70
 6,810 15.25 15.25 14.22 20 1,760 -0.1
12/12/2017
15.25
 3,310 15.59 15.59 14.62 30 2,720 -0.1
11/12/2017
15.59
 0 15.59 15.59 15.59 0 0 0
08/12/2017
15.59
 90 15.07 15.59 15.39 90 0 0.0
07/12/2017
15.07
 3,540 15.03 15.35 14.99 40 0 0.0
06/12/2017
15.03
 530 15.11 15.11 14.80 10 0 0.0
05/12/2017
15.11
 5,400 15.35 15.35 14.99 30 0 0.0
04/12/2017
15.35
 9,730 14.99 15.78 14.99 200 0 0.0
01/12/2017
14.99
 17,320 14.78 15.39 14.91 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |