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) 		-0.45 -0.93% 198,300 0 0
46.15
49
48.10
2 tháng
(2026-01-19) 		0.15 0.31% 387,900 0 0
46.15
50
48.10
3 tháng
(2025-12-19) 		2 4.33% 491,700 0 0
46.10
50
48.10
6 tháng
(2025-09-22) 		4.75 10.94% 827,300 0 0
42.70
50
48.10
12 tháng
(2025-03-24) 		5.39 12.61% 2,599,100 -53,500 -1.7
35.63
50
48.10
24 tháng
(2024-03-29) 		11.34 30.82% 4,497,000 -314,375 -12.2
34.39
50
48.10
36 tháng
(2023-04-04) 		20.22 72.37% 5,708,900 -415,275 -16.3
27.82
50
48.10
60 tháng
(2021-04-14) 		23.33 93.98% 10,292,000 -501,456 -36.3
23.67
50
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2015
6.07
 25,400 6.00 6.10 5.97 10,710 0 0.2
28/05/2015
6.00
 10,600 6.00 6.03 5.91 2,000 0 0.0
27/05/2015
6.00
 21,020 6.07 6.07 5.91 11,150 0 0.2
26/05/2015
6.07
 32,920 5.97 6.10 5.94 1,220 0 0.0
25/05/2015
5.97
 68,700 5.91 5.97 5.88 37,000 0 0.7
22/05/2015
5.91
 33,170 5.91 5.91 5.85 11,600 0 0.2
21/05/2015
5.91
 27,850 5.88 5.91 5.85 11,000 0 0.2
20/05/2015
5.88
 14,840 5.88 5.88 5.88 0 0 0
19/05/2015
5.88
 19,460 5.88 5.88 5.75 5,600 0 0.1
18/05/2015
5.88
 6,100 5.88 5.88 5.78 3,050 0 0.1
15/05/2015
5.88
 13,120 5.88 5.88 5.78 8,100 0 0.2
14/05/2015
5.88
 5,830 5.88 5.88 5.85 5,610 0 0.1
13/05/2015
5.88
 14,620 5.88 5.88 5.88 5,500 0 0.1
12/05/2015
5.88
 25,890 5.88 5.88 5.88 5,500 0 0.1
11/05/2015
5.88
 32,240 5.88 5.91 5.88 5,500 0 0.1
08/05/2015
5.88
 14,490 5.88 5.88 5.88 0 0 0
07/05/2015
5.88
 22,440 5.88 5.88 5.85 5,700 0 0.1
06/05/2015
5.88
 23,070 5.97 6.16 5.88 18,000 0 0.3
05/05/2015
5.97
 33,240 6.03 6.03 5.88 9,400 0 0.2
04/05/2015
6.03
 77,260 6.10 6.26 5.97 12,800 0 0.2
27/04/2015
6.10
 39,960 6.00 6.32 6.07 3,000 0 0.1
24/04/2015
6.00
 82,670 5.85 6.13 5.88 2,320 0 0.0
23/04/2015
5.85
 16,700 5.85 5.85 5.85 5,600 0 0.1
22/04/2015
5.85
 51,940 5.85 5.85 5.85 0 0 0
21/04/2015
5.85
 14,710 5.88 6.13 5.85 5,970 0 0.1
20/04/2015
5.88
 7,170 5.91 5.94 5.85 450 0 0.0
17/04/2015
5.91
 6,020 5.91 5.91 5.75 1,020 0 0.0
16/04/2015
5.91
 9,080 5.91 5.91 5.85 4,700 0 0.1
15/04/2015
5.91
 16,090 5.91 5.97 5.85 5,550 0 0.1
14/04/2015
5.91
 34,410 5.91 5.97 5.91 5,320 0 0.1
13/04/2015
5.91
 45,310 5.88 5.97 5.88 5,600 0 0.1
10/04/2015
5.88
 33,000 5.94 5.94 5.88 50 0 0.0
09/04/2015
5.94
 18,820 5.88 5.94 5.81 6,420 0 0.1
08/04/2015
5.88
 2,610 5.85 5.88 5.75 570 0 0.0
07/04/2015
5.85
 4,870 5.91 5.91 5.78 300 600 -0.0
06/04/2015
5.91
 300 5.91 5.91 5.81 250 0 0.0
03/04/2015
5.91
 1,750 5.88 5.91 5.88 1,750 0 0.0
02/04/2015
5.88
 67,910 5.78 6.13 5.69 41,120 0 0.8
01/04/2015
5.78
 12,330 5.81 5.85 5.72 12,130 0 0.2
31/03/2015
5.81
 41,270 5.69 5.88 5.81 21,500 0 0.4
30/03/2015
5.69
 30,500 5.81 5.81 5.69 570 0 0.0
27/03/2015
5.81
 16,050 5.81 5.85 5.69 150 0 0.0
26/03/2015
5.81
 12,130 5.75 5.94 5.69 2,500 0 0.0
25/03/2015
5.75
 7,350 5.72 5.85 5.69 1,000 2,300 -0.0
24/03/2015
5.72
 18,300 5.78 5.88 5.72 1,000 2,300 -0.0
23/03/2015
5.78
 13,650 5.91 5.91 5.75 820 0 0.0
20/03/2015
5.91
 3,700 5.94 5.94 5.81 0 0 0
19/03/2015
5.94
 10,240 5.97 5.97 5.85 30 0 0.0
18/03/2015
5.97
 10,880 5.94 5.97 5.78 3,970 0 0.1
17/03/2015
5.94
 54,510 5.75 5.97 5.78 1,220 4,000 -0.1
16/03/2015
5.75
 20,350 5.78 5.91 5.75 5,700 0 0.1
13/03/2015
5.78
 16,270 5.91 6.00 5.75 11,280 7,000 0.1
12/03/2015
5.91
 580 5.91 6.00 5.91 80 0 0.0
11/03/2015
5.91
 5,250 6.13 6.13 5.91 4,250 0 0.1
10/03/2015
6.13
 7,590 6.00 6.13 5.91 5,400 0 0.1
09/03/2015
6.00
 8,810 6.13 6.13 6.00 7,400 0 0.1
06/03/2015
6.13
 3,650 6.10 6.19 6.07 1,650 0 0.0
05/03/2015
6.10
 58,480 5.85 6.10 5.91 29,750 0 0.6
04/03/2015
5.85
 25,320 5.88 5.94 5.85 20,500 0 0.4
03/03/2015
5.88
 22,260 5.88 5.94 5.88 15,400 0 0.3
02/03/2015
5.88
 14,380 5.81 5.88 5.81 12,030 0 0.2
27/02/2015
5.81
 4,050 5.72 5.81 5.78 0 0 0
26/02/2015
5.72
 2,820 5.72 5.72 5.69 1,390 0 0.0
25/02/2015
5.72
 21,430 5.62 5.75 5.66 0 0 0
24/02/2015
5.62
 1,560 5.59 5.78 5.62 0 0 0
13/02/2015
5.59
 7,180 5.75 5.75 5.59 1,290 0 0.0
12/02/2015
5.75
 13,000 5.78 5.78 5.59 5,700 0 0.1
11/02/2015
5.78
 1,890 5.69 5.78 5.66 180 0 0.0
10/02/2015
5.69
 1,560 5.69 5.69 5.66 690 0 0.0
09/02/2015
5.69
 35,020 5.69 5.69 5.31 7,190 0 0.1
06/02/2015
5.69
 29,320 5.88 5.88 5.50 5,600 0 0.1
05/02/2015
5.88
 4,620 5.88 5.88 5.78 0 0 0
04/02/2015
5.88
 10,210 5.88 5.88 5.75 5,600 2,170 0.1
03/02/2015
5.88
 13,040 5.81 5.88 5.78 5,600 0 0.1
02/02/2015
5.81
 8,010 5.81 5.85 5.81 3,310 0 0.1
30/01/2015
5.81
 8,930 5.94 5.94 5.81 5,600 0 0.1
29/01/2015
5.94
 16,900 5.81 5.97 5.81 600 0 0.0
28/01/2015
5.81
 21,200 6.10 6.10 5.81 5,500 0 0.1
27/01/2015
6.10
 23,390 6.16 6.16 5.94 5,690 0 0.1
26/01/2015
6.16
 17,530 6.29 6.29 6.13 9,280 0 0.2
23/01/2015
6.29
 53,860 6.13 6.35 6.22 0 3,000 -0.1
22/01/2015
6.13
 94,820 5.75 6.13 5.81 0 0 0
21/01/2015
5.75
 23,870 5.69 5.78 5.75 0 0 0
20/01/2015
5.69
 41,030 5.78 5.78 5.66 6,800 0 0.1
19/01/2015
5.78
 24,550 5.75 5.81 5.69 6,800 0 0.1
16/01/2015
5.75
 27,270 5.75 5.78 5.75 0 0 0
15/01/2015
5.75
 47,920 5.66 5.75 5.66 0 0 0
14/01/2015
5.66
 20,450 5.69 5.69 5.62 6,900 0 0.1
13/01/2015
5.69
 2,200 5.69 5.69 5.66 0 0 0
12/01/2015
5.69
 20,880 5.75 5.75 5.62 0 0 0
09/01/2015
5.75
 42,130 5.69 5.75 5.62 850 0 0.0
08/01/2015
5.69
 11,030 5.69 5.69 5.62 6,900 0 0.1
07/01/2015
5.69
 27,000 5.69 5.69 5.66 6,900 0 0.1
06/01/2015
5.69
 36,640 5.66 5.69 5.66 6,900 0 0.1
05/01/2015
5.66
 22,210 5.78 5.78 5.66 6,900 0 0.1
31/12/2014
5.78
 12,690 5.66 5.78 5.66 6,900 0 0.1
30/12/2014
5.66
 11,950 5.66 5.66 5.66 6,900 0 0.1
29/12/2014
5.66
 17,910 5.69 5.69 5.66 6,900 0 0.1
26/12/2014
5.69
 9,190 5.72 5.72 5.66 6,900 0 0.1
25/12/2014
5.72
 38,080 5.69 5.78 5.66 6,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |