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)
15/06/2018
14.14
 310 14.28 14.28 14.14 100 0 0.0
14/06/2018
14.28
 40 14.14 14.28 14.10 40 0 0.0
13/06/2018
14.14
 850 14.30 14.30 14.14 50 0 0.0
12/06/2018
14.30
 120 13.85 14.30 14.10 60 0 0.0
11/06/2018
13.85
 520 13.75 14.12 13.69 20 0 0.0
08/06/2018
13.75
 480 13.77 14.14 13.75 120 0 0.0
07/06/2018
13.77
 320 13.93 14.12 13.69 200 0 0.0
06/06/2018
13.93
 160 14.18 14.18 13.37 60 0 0.0
05/06/2018
14.18
 600 13.37 14.18 13.37 20 0 0.0
04/06/2018
13.37
 1,310 13.79 14.42 13.37 10 0 0.0
01/06/2018
13.79
 2,160 14.46 14.54 13.79 850 0 0.0
31/05/2018
14.46
 0 14.46 14.46 14.46 0 0 0
30/05/2018
14.46
 20 14.46 14.46 14.46 20 0 0.0
29/05/2018
14.46
 90 14.46 14.46 14.46 90 10 0.0
28/05/2018
14.46
 0 14.46 14.46 14.46 0 0 0
25/05/2018
14.46
 60 14.10 14.46 14.46 60 0 0.0
24/05/2018
14.10
 10 13.85 14.10 14.10 10 0 0.0
23/05/2018
13.85
 2,270 13.91 13.91 13.22 2,200 0 0.1
22/05/2018
13.91
 880 13.93 13.93 13.37 80 100 -0.0
21/05/2018
13.93
 3,730 14.54 14.54 13.93 2,540 0 0.1
18/05/2018
14.54
 280 13.77 14.54 13.53 180 100 0.0
17/05/2018
13.77
 150 14.18 14.18 13.77 120 0 0.0
16/05/2018
14.18
 8,240 14.32 14.32 13.77 0 0 0
15/05/2018
14.32
 1,170 14.12 14.38 14.18 70 0 0.0
14/05/2018
14.12
 4,340 14.22 14.42 13.77 120 0 0.0
11/05/2018
14.22
 100 14.22 14.22 14.22 100 0 0.0
10/05/2018
14.22
 100 14.30 14.30 14.16 70 0 0.0
09/05/2018
14.30
 4,050 14.34 14.34 13.77 50 0 0.0
08/05/2018
14.34
 1,060 14.50 14.50 13.77 260 0 0.0
07/05/2018
14.50
 1,430 14.54 14.58 13.57 30 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |