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)
03/11/2016
11.83
 121,850 11.09 11.85 11.09 3,570 0 0.1
02/11/2016
11.09
 68,740 10.76 11.13 10.76 10 0 0.0
01/11/2016
10.76
 74,200 10.76 10.90 10.53 70 0 0.0
31/10/2016
10.76
 12,270 10.79 10.79 10.59 70 0 0.0
28/10/2016
10.79
 15,550 10.90 10.94 10.79 100 0 0.0
27/10/2016
10.90
 38,930 10.66 11.13 10.74 2,790 0 0.1
26/10/2016
10.66
 48,350 10.53 10.76 10.50 12,000 0 0.3
25/10/2016
10.53
 26,260 10.55 10.72 10.40 20,000 0 0.6
24/10/2016
10.55
 19,700 10.24 10.76 10.42 10 500 -0.0
21/10/2016
10.24
 29,940 9.57 10.24 9.83 40 2,000 -0.1
20/10/2016
9.57
 260 9.46 9.57 9.46 110 0 0.0
19/10/2016
9.46
 1,160 9.12 9.46 9.16 110 0 0.0
18/10/2016
9.12
 1,210 9.57 9.57 9.12 130 0 0.0
17/10/2016
9.57
 3,620 9.46 9.57 9.20 20 0 0.0
14/10/2016
9.46
 10 9.57 9.57 9.46 0 0 0
13/10/2016
9.57
 410 9.46 9.57 9.12 40 0 0.0
12/10/2016
9.46
 5,280 9.57 9.57 9.12 40 0 0.0
11/10/2016
9.57
 1,260 9.64 9.64 9.20 90 0 0.0
10/10/2016
9.64
 610 9.20 9.64 9.05 450 0 0.0
07/10/2016
9.20
 12,700 9.49 9.59 9.20 10 0 0.0
06/10/2016
9.49
 2,110 9.55 9.55 9.27 10 0 0.0
05/10/2016
9.55
 13,410 9.59 9.59 9.07 10 0 0.0
04/10/2016
9.59
 6,400 9.61 9.72 9.46 160 0 0.0
03/10/2016
9.61
 1,140 9.61 9.61 9.49 0 0 0
30/09/2016
9.61
 1,210 9.70 9.70 9.46 0 0 0
29/09/2016
9.70
 4,050 9.57 9.83 9.66 0 0 0
28/09/2016
9.57
 12,070 9.61 10.01 9.46 40 0 0.0
27/09/2016
9.61
 29,220 9.61 9.61 9.27 10 0 0.0
26/09/2016
9.61
 11,170 9.61 9.61 9.42 20 140 -0.0
23/09/2016
9.61
 4,510 9.64 9.64 9.49 10 10 0
22/09/2016
9.64
 21,970 9.75 9.75 9.38 60 50 0.0
21/09/2016
9.75
 7,510 9.79 10.01 9.46 210 0 0.0
20/09/2016
9.79
 1,770 9.79 9.79 9.61 70 0 0.0
19/09/2016
9.79
 5,500 9.87 9.87 9.53 140 0 0.0
16/09/2016
9.87
 43,090 10.01 10.01 9.64 260 0 0.0
15/09/2016
10.01
 0 10.01 10.01 10.01 0 0 0
14/09/2016
10.01
 3,200 9.98 10.01 9.83 20 0 0.0
13/09/2016
9.98
 2,900 10.09 10.09 9.98 0 0 0
12/09/2016
10.09
 730 9.94 10.12 9.94 230 0 0.0
09/09/2016
9.94
 1,900 9.94 10.12 9.94 70 10 0.0
08/09/2016
9.94
 5,320 10.01 10.16 9.94 120 0 0.0
07/09/2016
10.01
 3,680 10.01 10.05 10.01 0 0 0
06/09/2016
10.01
 11,110 10.20 10.20 10.01 30 0 0.0
05/09/2016
10.20
 1,310 10.20 10.20 10.09 20 0 0.0
01/09/2016
10.20
 50 10.16 10.20 10.01 40 0 0.0
31/08/2016
10.16
 6,180 10.20 10.31 10.05 50 1,000 -0.0
30/08/2016
10.20
 11,530 10.12 10.31 10.09 20 0 0.0
29/08/2016
10.12
 4,810 10.27 10.38 10.09 20 0 0.0
26/08/2016
10.27
 3,130 10.35 10.35 10.12 30 0 0.0
25/08/2016
10.35
 27,500 10.20 10.35 10.01 6,130 0 0.2
24/08/2016
10.20
 12,430 10.20 10.20 10.01 9,870 0 0.3
23/08/2016
10.20
 8,540 10.31 10.31 10.16 4,300 0 0.1
22/08/2016
10.31
 28,530 10.01 10.57 9.90 1,520 570 0.0
19/08/2016
10.01
 6,500 10.31 10.31 9.72 2,070 0 0.1
18/08/2016
10.31
 19,600 10.27 10.31 9.94 0 0 0
17/08/2016
10.27
 14,090 10.16 10.27 10.01 0 0 0
16/08/2016
10.16
 6,520 10.05 10.38 9.90 70 0 0.0
15/08/2016
10.05
 23,790 9.90 10.38 9.94 30 0 0.0
12/08/2016
9.90
 42,330 9.61 9.90 9.64 2,630 100 0.1
11/08/2016
9.61
 35,780 9.53 10.01 9.42 1,320 0 0.0
10/08/2016
9.53
 3,270 9.49 9.57 9.27 1,060 0 0.0
09/08/2016
9.49
 1,530 9.49 9.83 9.27 200 0 0.0
08/08/2016
9.49
 1,310 9.46 9.87 9.27 160 0 0.0
05/08/2016
9.46
 21,200 9.42 9.46 9.23 300 0 0.0
04/08/2016
9.42
 1,840 9.35 9.61 9.27 50 0 0.0
03/08/2016
9.35
 2,710 9.12 9.46 9.09 400 0 0.0
02/08/2016
9.12
 14,830 9.53 9.53 9.12 80 2,550 -0.1
01/08/2016
9.53
 1,920 9.46 9.64 9.42 150 0 0.0
29/07/2016
9.46
 8,220 9.53 9.57 9.46 0 0 0
28/07/2016
9.53
 23,880 9.53 9.94 9.53 230 0 0.0
27/07/2016
9.53
 12,110 9.57 9.83 9.27 70 0 0.0
26/07/2016
9.57
 14,690 9.46 9.64 9.27 80 400 -0.0
25/07/2016
9.46
 18,790 10.09 10.53 9.46 320 100 0.0
22/07/2016
10.09
 3,100 9.90 10.20 9.57 30 0 0.0
21/07/2016
9.90
 6,570 9.68 10.20 9.61 650 0 0.0
20/07/2016
9.68
 47,420 9.09 9.72 8.57 40 0 0.0
19/07/2016
9.09
 120 9.16 9.38 8.98 60 0 0.0
18/07/2016
9.16
 2,130 9.09 9.23 8.86 90 0 0.0
15/07/2016
9.09
 670 8.90 9.46 9.01 400 0 0.0
14/07/2016
8.90
 27,130 8.98 9.46 8.90 220 0 0.0
13/07/2016
8.98
 16,910 9.05 9.16 8.86 200 2,000 -0.0
12/07/2016
9.05
 22,950 8.94 9.09 8.83 70 0 0.0
11/07/2016
8.94
 22,480 8.79 9.23 8.83 260 700 -0.0
08/07/2016
8.79
 38,140 8.90 9.27 8.79 30 0 0.0
07/07/2016
8.90
 44,030 8.34 8.90 8.38 2,480 0 0.1
06/07/2016
8.34
 8,710 8.49 8.53 8.31 280 0 0.0
05/07/2016
8.49
 380 8.49 8.49 8.49 80 0 0.0
04/07/2016
8.49
 11,760 8.46 8.49 7.97 70 0 0.0
01/07/2016
8.46
 1,260 8.42 8.46 8.46 50 0 0.0
30/06/2016
8.42
 1,700 8.42 8.42 8.42 700 0 0.0
29/06/2016
8.42
 570 8.34 8.86 8.34 50 0 0.0
28/06/2016
8.34
 4,670 8.42 8.42 8.23 800 0 0.0
27/06/2016
8.42
 10,870 8.42 8.42 8.16 70 0 0.0
24/06/2016
8.42
 4,530 8.53 8.53 7.94 430 20 0.0
23/06/2016
8.53
 600 8.27 8.53 8.31 0 0 0
22/06/2016
8.27
 14,430 8.16 8.72 8.16 100 1,000 -0.0
21/06/2016
8.16
 380 8.20 8.20 8.05 20 0 0.0
20/06/2016
8.20
 690 8.16 8.20 7.94 70 0 0.0
17/06/2016
8.16
 770 8.16 8.16 8.01 20 0 0.0
16/06/2016
8.16
 34,400 8.05 8.16 8.05 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |