CTCP Sonadezi Long Thành (szl)

48.10
-0.05
(-0.10%)
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
(2026-02-23) 		-0.35 -0.72% 196,900 0 0
46.15
49
48.15
2 tháng
(2026-01-19) 		0.25 0.52% 386,500 0 0
46.15
50
48.15
3 tháng
(2025-12-18) 		0.55 1.15% 490,300 0 0
46.10
50
48.15
6 tháng
(2025-09-19) 		5.25 12.21% 827,800 0 0
42.70
50
48.15
12 tháng
(2025-03-24) 		5.49 12.84% 2,597,700 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-28) 		11.44 31.09% 4,501,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-04-03) 		19.38 67.12% 5,708,700 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-13) 		23.24 92.89% 10,307,800 -497,956 -36.1
23.67
50
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
12.98
 8,890 13.13 13.13 12.98 710 0 0.0
24/05/2017
13.13
 14,120 13.17 13.17 12.98 5,510 0 0.2
23/05/2017
13.17
 16,880 13.13 13.17 13.02 14,080 0 0.5
22/05/2017
13.13
 9,270 13.17 13.20 12.87 1,850 0 0.1
19/05/2017
13.17
 17,920 13.31 13.31 12.87 5,910 0 0.2
18/05/2017
13.31
 11,930 13.69 13.69 12.98 1,160 0 0.0
17/05/2017
13.69
 10 13.24 13.69 13.69 10 0 0.0
16/05/2017
13.24
 78,790 13.02 13.93 12.98 20,070 0 0.7
15/05/2017
13.02
 11,880 13.13 13.35 12.94 1,620 0 0.1
12/05/2017
13.13
 14,900 13.28 13.28 13.02 20 0 0.0
11/05/2017
13.28
 15,400 13.17 13.28 13.15 0 0 0
10/05/2017
13.17
 14,710 13.31 13.31 12.98 5,150 0 0.2
09/05/2017
13.31
 32,130 13.17 13.46 13.05 220 0 0.0
08/05/2017
13.17
 22,910 13.04 13.35 12.81 6,680 0 0.2
05/05/2017
13.04
 18,280 13.17 13.54 13.04 5,440 0 0.2
04/05/2017
13.17
 49,690 12.94 13.35 12.94 21,260 0 0.8
03/05/2017
12.94
 7,450 12.91 13.05 12.91 780 0 0.0
28/04/2017
12.91
 14,520 13.13 13.20 12.83 6,030 0 0.2
27/04/2017
13.13
 19,610 13.13 13.13 12.81 3,390 0 0.1
26/04/2017
13.13
 22,100 13.11 13.17 12.87 50 0 0.0
25/04/2017
13.11
 7,430 13.17 13.33 12.94 1,010 0 0.0
24/04/2017
13.17
 59,800 12.98 13.33 12.98 1,010 2,190 -0.0
21/04/2017
12.98
 37,450 12.83 13.05 12.91 11,780 0 0.4
20/04/2017
12.83
 3,890 12.68 12.98 12.68 40 0 0.0
19/04/2017
12.68
 16,420 12.61 12.98 12.61 2,280 0 0.1
18/04/2017
12.61
 15,730 12.61 12.61 12.42 6,730 0 0.2
17/04/2017
12.61
 21,770 12.91 13.13 12.61 7,310 0 0.3
14/04/2017
12.91
 20,640 12.98 13.20 12.24 7,840 0 0.3
13/04/2017
12.98
 21,040 13.24 13.31 12.98 3,130 0 0.1
12/04/2017
13.24
 9,240 13.46 13.46 13.17 2,030 0 0.1
11/04/2017
13.46
 5,720 13.46 13.59 13.22 70 0 0.0
10/04/2017
13.46
 18,130 13.28 13.59 13.18 150 0 0.0
07/04/2017
13.28
 15,760 13.17 13.63 13.13 1,540 0 0.1
05/04/2017
13.17
 48,190 13.09 13.33 12.98 26,060 0 0.9
04/04/2017
13.09
 16,770 13.17 13.31 12.98 5,430 0 0.2
03/04/2017
13.17
 16,170 13.11 13.35 12.98 1,830 0 0.1
31/03/2017
13.11
 30,000 13.17 13.24 13.05 50 0 0.0
30/03/2017
13.17
 19,830 13.17 13.35 13.05 2,920 0 0.1
29/03/2017
13.17
 11,430 13.17 13.28 12.98 20 0 0.0
28/03/2017
13.17
 14,910 13.17 13.50 13.02 30 0 0.0
27/03/2017
13.17
 22,270 12.94 13.35 12.94 10 0 0.0
24/03/2017
12.94
 49,110 13.46 13.63 12.83 5,260 0 0.2
23/03/2017
13.46
 75,310 13.81 14.02 13.35 18,280 2,000 0.6
22/03/2017
13.81
 45,940 14.69 14.69 13.81 3,050 0 0.1
21/03/2017
14.69
 82,890 14.46 14.80 14.06 10,170 0 0.4
20/03/2017
14.46
 34,700 15.02 15.02 14.46 100 0 0.0
17/03/2017
15.02
 34,560 15.02 15.39 14.83 270 0 0.0
16/03/2017
15.02
 70,910 14.91 15.32 14.76 6,270 0 0.3
15/03/2017
14.91
 35,700 14.98 15.15 14.69 50 0 0.0
14/03/2017
14.98
 116,370 14.17 15.15 14.02 10 2,000 -0.1
13/03/2017
14.17
 22,510 14.09 14.32 13.72 30 0 0.0
10/03/2017
14.09
 35,770 14.09 14.39 14.09 20 0 0.0
09/03/2017
14.09
 127,070 13.56 14.50 14.09 0 1,000 -0.0
08/03/2017
13.56
 89,690 12.68 13.56 12.46 0 0 0
07/03/2017
12.68
 30,790 12.33 12.68 12.33 30 0 0.0
06/03/2017
12.33
 27,610 12.54 12.61 12.28 20 0 0.0
03/03/2017
12.54
 7,820 12.50 12.54 12.46 0 0 0
02/03/2017
12.50
 4,230 12.57 12.76 12.42 10 0 0.0
01/03/2017
12.57
 14,550 12.52 12.79 12.48 20 0 0.0
28/02/2017
12.52
 15,400 12.54 12.79 12.52 6,100 0 0.2
27/02/2017
12.54
 23,370 12.68 12.68 12.54 5,000 0 0.2
24/02/2017
12.68
 5,300 12.57 12.79 12.57 30 0 0.0
23/02/2017
12.57
 77,220 12.87 12.94 12.57 50 0 0.0
22/02/2017
12.87
 15,590 12.94 12.94 12.68 50 0 0.0
21/02/2017
12.94
 28,030 12.98 12.98 12.76 20 0 0.0
20/02/2017
12.98
 43,870 13.09 13.09 12.83 20 0 0.0
17/02/2017
13.09
 57,020 12.68 13.09 12.68 33,750 0 1.2
16/02/2017
12.68
 14,170 12.91 12.94 12.68 20 0 0.0
15/02/2017
12.91
 17,190 12.91 12.91 12.70 0 0 0
14/02/2017
12.91
 30,630 12.98 13.05 12.85 80 0 0.0
13/02/2017
12.98
 40,140 12.91 12.98 12.61 10 0 0.0
10/02/2017
12.91
 18,590 12.96 12.96 12.79 0 0 0
09/02/2017
12.96
 11,200 12.98 12.98 12.83 0 0 0
08/02/2017
12.98
 25,970 12.76 13.09 12.76 20,010 0 0.7
07/02/2017
12.76
 103,610 12.91 12.98 12.54 150 1,200 -0.0
06/02/2017
12.91
 29,160 13.17 13.17 12.91 20 0 0.0
03/02/2017
13.17
 23,850 13.13 13.17 12.98 14,650 0 0.5
02/02/2017
13.13
 14,470 13.24 13.28 13.13 0 0 0
25/01/2017
13.24
 24,480 12.98 13.28 12.91 5,050 1,340 0.1
24/01/2017
12.98
 36,340 13.13 13.28 12.98 5,010 10,340 -0.2
23/01/2017
13.13
 66,870 12.83 13.54 12.98 5,000 1,340 0.1
20/01/2017
12.83
 50,010 12.70 13.24 12.79 33,000 1,340 1.1
19/01/2017
12.70
 12,360 12.87 13.15 12.70 5,200 1,340 0.1
18/01/2017
12.87
 9,740 13.17 13.35 12.87 20 0 0.0
17/01/2017
13.17
 6,070 13.24 13.24 13.09 3,010 380 0.1
16/01/2017
13.24
 11,540 13.17 13.35 13.02 3,100 2,140 0.0
13/01/2017
13.17
 10,810 13.20 13.50 13.17 3,090 0 0.1
12/01/2017
13.20
 15,570 13.46 13.65 13.20 2,010 4,290 -0.1
11/01/2017
13.46
 17,990 13.24 13.61 13.28 3,010 0 0.1
10/01/2017
13.24
 31,420 13.24 13.31 13.09 2,210 0 0.1
09/01/2017
13.24
 10,030 13.28 13.69 13.02 50 10 0.0
06/01/2017
13.28
 29,080 13.28 13.67 13.05 9,460 0 0.3
05/01/2017
13.28
 55,410 12.79 13.28 12.79 11,380 100 0.4
04/01/2017
12.79
 38,100 12.61 12.79 12.54 20 0 0.0
03/01/2017
12.61
 15,510 12.54 12.72 12.48 80 100 -0.0
30/12/2016
12.54
 12,340 12.68 12.76 12.54 630 0 0.0
29/12/2016
12.68
 6,630 12.63 12.68 12.50 40 0 0.0
28/12/2016
12.63
 12,350 12.83 12.83 12.61 30 0 0.0
27/12/2016
12.83
 19,170 12.87 12.87 12.61 2,010 0 0.1
26/12/2016
12.87
 14,360 12.96 13.17 12.50 5,050 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |