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)
03/12/2015
7.05
 3,340 7.05 7.05 6.91 40 0 0.0
02/12/2015
7.05
 5,030 6.91 7.05 7.05 30 0 0.0
01/12/2015
6.91
 3,950 7.08 7.08 6.91 0 0 0
30/11/2015
7.08
 33,600 7.08 7.08 6.91 200 0 0.0
27/11/2015
7.08
 910 7.08 7.08 6.91 20 0 0.0
26/11/2015
7.08
 4,620 7.05 7.08 7.05 0 0 0
25/11/2015
7.05
 3,020 7.08 7.08 6.91 20 1,000 -0.0
24/11/2015
7.08
 10,400 7.05 7.08 6.95 1,130 170 0.0
23/11/2015
7.05
 2,030 7.08 7.19 7.05 160 0 0.0
20/11/2015
7.08
 20,440 7.05 7.15 6.95 1,050 0 0.0
19/11/2015
7.05
 5,040 6.98 7.05 6.98 210 0 0.0
18/11/2015
6.98
 22,250 7.05 7.05 6.88 0 0 0
17/11/2015
7.05
 4,830 7.05 7.05 6.88 2,830 0 0.1
16/11/2015
7.05
 7,120 7.08 7.15 6.95 20 2,000 -0.0
13/11/2015
7.08
 15,800 6.95 7.12 6.88 4,190 10 0.1
12/11/2015
6.95
 27,140 6.91 6.95 6.88 2,040 230 0.0
11/11/2015
6.91
 21,820 6.91 6.98 6.88 4,830 0 0.1
10/11/2015
6.91
 3,610 7.02 7.12 6.91 310 0 0.0
09/11/2015
7.02
 5,820 7.02 7.02 6.74 1,560 0 0.0
06/11/2015
7.02
 11,080 6.95 7.22 6.91 320 0 0.0
05/11/2015
6.95
 4,090 7.22 7.22 6.95 0 0 0
04/11/2015
7.22
 7,250 7.26 7.57 6.95 90 0 0.0
03/11/2015
7.26
 21,810 6.91 7.32 6.88 2,000 0 0.0
02/11/2015
6.91
 28,290 7.39 7.39 6.91 4,030 0 0.1
30/10/2015
7.39
 14,490 7.53 7.67 7.22 150 0 0.0
29/10/2015
7.53
 35,710 7.81 7.81 7.39 3,020 0 0.1
28/10/2015
7.81
 36,430 7.43 7.88 7.43 8,310 240 0.2
27/10/2015
7.43
 35,760 7.53 7.63 7.29 20 2,360 -0.1
26/10/2015
7.53
 181,650 7.05 7.53 7.08 4,920 17,000 -0.3
23/10/2015
7.05
 12,160 6.91 7.22 6.81 170 500 -0.0
22/10/2015
6.91
 86,900 6.60 6.98 6.60 7,090 500 0.1
21/10/2015
6.60
 47,480 6.64 6.64 6.50 30 0 0.0
20/10/2015
6.64
 0 6.64 6.64 6.64 0 0 0
19/10/2015
6.64
 1,400 6.67 6.67 6.64 0 0 0
16/10/2015
6.67
 67,860 6.53 6.67 6.53 60 0 0.0
15/10/2015
6.53
 4,180 6.53 6.57 6.47 120 0 0.0
14/10/2015
6.53
 1,060 6.53 6.88 6.53 60 0 0.0
13/10/2015
6.53
 0 6.53 6.53 6.53 0 0 0
12/10/2015
6.53
 9,980 6.57 6.57 6.40 0 0 0
09/10/2015
6.57
 20,500 6.57 6.57 6.53 0 0 0
08/10/2015
6.57
 5,730 6.53 6.60 6.50 0 0 0
07/10/2015
6.53
 5,050 6.64 6.64 6.40 0 0 0
06/10/2015
6.64
 33,110 6.47 6.64 6.47 40 0 0.0
05/10/2015
6.47
 10 6.47 6.47 6.47 0 0 0
02/10/2015
6.47
 6,410 6.29 6.47 6.22 0 400 -0.0
01/10/2015
6.29
 1,400 6.47 6.47 6.26 0 0 0
30/09/2015
6.47
 1,100 6.40 6.47 6.29 180 0 0.0
29/09/2015
6.40
 8,960 6.50 6.50 6.19 5,200 0 0.1
28/09/2015
6.50
 0 6.50 6.50 6.50 0 0 0
25/09/2015
6.50
 70 6.33 6.50 6.33 70 0 0.0
24/09/2015
6.33
 1,560 6.36 6.40 6.33 0 0 0
23/09/2015
6.36
 9,000 6.22 6.43 6.33 0 0 0
22/09/2015
6.22
 5,000 6.47 6.47 6.22 0 0 0
21/09/2015
6.47
 7,630 6.47 6.84 6.40 620 0 0.0
18/09/2015
6.47
 1,530 6.53 6.53 6.36 50 0 0.0
17/09/2015
6.53
 80 6.36 6.53 6.40 80 0 0.0
16/09/2015
6.36
 110 6.22 6.36 6.36 0 0 0
15/09/2015
6.22
 6,140 6.40 6.47 6.19 40 0 0.0
14/09/2015
6.40
 940 6.43 6.43 6.09 40 0 0.0
11/09/2015
6.43
 10,100 6.43 6.43 6.36 5,600 10,000 -0.1
10/09/2015
6.43
 2,410 6.36 6.43 6.36 2,400 0 0.0
09/09/2015
6.36
 13,800 6.47 6.47 6.36 10,000 10,000 0
08/09/2015
6.47
 21,390 6.47 6.47 6.36 11,380 0 0.2
07/09/2015
6.47
 17,570 6.47 6.71 6.36 60 0 0.0
04/09/2015
6.47
 25,760 6.29 6.47 6.29 0 0 0
03/09/2015
6.29
 30,460 6.33 6.33 6.12 25,140 20,000 0.1
01/09/2015
6.33
 0 6.33 6.33 6.33 0 0 0
31/08/2015
6.33
 10 6.36 6.36 6.33 0 0 0
28/08/2015
6.36
 1,040 6.33 6.36 6.19 30 0 0.0
27/08/2015
6.33
 340 6.33 6.33 6.02 130 0 0.0
26/08/2015
6.33
 1,750 5.95 6.33 6.02 50 0 0.0
25/08/2015
5.95
 5,790 6.02 6.36 5.85 50 5,000 -0.1
24/08/2015
6.02
 28,100 6.33 6.33 6.02 13,100 0 0.2
21/08/2015
6.33
 38,180 6.33 6.33 6.22 30,110 0 0.5
20/08/2015
6.33
 12,000 6.36 6.36 6.26 10,990 2,900 0.1
19/08/2015
6.36
 14,100 6.47 6.47 6.26 11,200 0 0.2
18/08/2015
6.47
 2,780 6.26 6.47 6.29 30 0 0.0
17/08/2015
6.26
 2,500 6.36 6.36 6.26 2,300 0 0.0
14/08/2015
6.36
 48,750 6.29 6.50 6.26 14,120 0 0.3
13/08/2015
6.29
 23,820 6.40 6.40 6.29 11,200 0 0.2
12/08/2015
6.40
 11,550 6.47 6.47 6.33 11,050 0 0.2
11/08/2015
6.47
 11,110 6.43 6.47 6.43 11,000 0 0.2
10/08/2015
6.43
 5,000 6.43 6.47 6.43 0 0 0
07/08/2015
6.43
 16,300 6.36 6.43 6.36 11,300 0 0.2
06/08/2015
6.36
 7,630 6.36 6.67 6.36 630 0 0.0
05/08/2015
6.36
 51,180 6.36 6.60 6.33 24,740 0 0.5
04/08/2015
6.36
 7,960 6.36 6.40 6.29 7,860 0 0.1
03/08/2015
6.36
 27,340 6.36 6.36 6.29 11,200 0 0.2
31/07/2015
6.36
 33,320 6.47 6.47 6.29 13,800 10,400 0.1
30/07/2015
6.47
 3,350 6.36 6.53 6.36 280 0 0.0
29/07/2015
6.36
 15,040 6.43 6.43 6.29 5,600 0 0.1
28/07/2015
6.43
 22,690 6.40 6.53 6.36 14,700 0 0.3
27/07/2015
6.40
 3,000 6.43 6.43 6.36 0 0 0
24/07/2015
6.43
 3,610 6.29 6.47 6.29 200 0 0.0
23/07/2015
6.29
 18,670 6.43 6.47 6.29 11,700 0 0.2
22/07/2015
6.43
 16,100 6.47 6.47 6.36 3,700 0 0.1
21/07/2015
6.47
 15,380 6.43 6.47 6.36 11,100 0 0.2
20/07/2015
6.43
 11,000 6.47 6.47 6.43 11,000 0 0.2
17/07/2015
6.47
 50,150 6.53 6.60 6.43 13,120 0 0.2
16/07/2015
6.53
 15,910 6.53 6.53 6.50 13,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |