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)
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
24/12/2014
5.69
 17,260 5.66 5.75 5.66 0 0 0
23/12/2014
5.66
 6,810 5.69 5.69 5.66 6,800 0 0.1
22/12/2014
5.69
 3,230 5.66 5.72 5.69 0 0 0
19/12/2014
5.66
 25,880 5.69 5.69 5.56 7,000 0 0.1
18/12/2014
5.69
 22,470 5.69 5.69 5.56 0 0 0
17/12/2014
5.69
 36,900 5.78 5.78 5.53 6,800 0 0.1
16/12/2014
5.78
 66,280 5.85 5.85 5.69 18,700 0 0.3
15/12/2014
5.85
 11,220 5.85 5.88 5.85 3,000 0 0.1
12/12/2014
5.85
 12,630 5.75 5.85 5.75 3,000 4,000 -0.0
11/12/2014
5.75
 82,110 5.66 5.88 5.62 4,000 0 0.1
10/12/2014
5.66
 36,370 5.56 5.69 5.62 19,900 3,000 0.3
09/12/2014
5.56
 47,640 5.72 5.72 5.56 6,800 0 0.1
08/12/2014
5.72
 65,820 5.78 5.78 5.72 6,800 0 0.1
05/12/2014
5.78
 12,810 5.78 5.78 5.72 6,700 0 0.1
04/12/2014
5.78
 20,710 5.81 5.81 5.78 6,700 0 0.1
03/12/2014
5.81
 12,970 5.78 5.81 5.78 6,700 0 0.1
02/12/2014
5.78
 8,940 5.78 5.81 5.78 0 0 0
01/12/2014
5.78
 94,920 5.69 5.88 5.69 0 0 0
28/11/2014
5.69
 13,690 5.66 5.69 5.66 0 0 0
27/11/2014
5.66
 21,800 5.56 5.66 5.53 7,000 0 0.1
26/11/2014
5.56
 27,200 5.69 5.69 5.56 7,000 0 0.1
25/11/2014
5.69
 41,590 5.69 5.69 5.59 0 0 0
24/11/2014
5.69
 53,300 5.59 5.69 5.53 7,000 0 0.1
21/11/2014
5.59
 14,100 5.59 5.59 5.53 610 0 0.0
20/11/2014
5.59
 109,930 5.56 5.66 5.50 7,100 0 0.1
19/11/2014
5.56
 95,880 5.66 5.69 5.50 3,900 0 0.1
18/11/2014
5.66
 25,230 5.66 5.69 5.62 6,900 0 0.1
17/11/2014
5.66
 37,540 5.69 5.69 5.66 6,900 0 0.1
14/11/2014
5.69
 26,680 5.72 5.72 5.66 6,800 0 0.1
13/11/2014
5.72
 32,230 5.69 5.75 5.69 6,290 1,000 0.1
12/11/2014
5.69
 50,560 5.69 5.75 5.66 6,800 0 0.1
11/11/2014
5.69
 55,320 5.75 5.75 5.69 0 2,000 -0.0
10/11/2014
5.75
 26,060 5.85 5.85 5.72 0 0 0
07/11/2014
5.85
 131,680 5.69 5.91 5.69 2,000 0 0.0
06/11/2014
5.69
 12,650 5.66 5.69 5.62 5,950 0 0.1
05/11/2014
5.66
 48,290 5.75 5.75 5.62 6,800 0 0.1
04/11/2014
5.75
 18,860 5.72 5.75 5.69 6,800 0 0.1
03/11/2014
5.72
 31,330 5.75 5.75 5.69 0 2,000 -0.0
31/10/2014
5.75
 30,110 5.69 5.75 5.66 6,900 0 0.1
30/10/2014
5.69
 11,030 5.75 5.75 5.66 4,910 0 0.1
29/10/2014
5.75
 5,160 5.72 5.75 5.75 0 0 0
28/10/2014
5.72
 27,100 5.62 5.72 5.62 5,800 0 0.0
27/10/2014
5.62
 27,440 5.75 5.75 5.62 10,200 0 0.2
24/10/2014
5.75
 23,450 5.72 5.75 5.66 7,800 0 0.1
23/10/2014
5.72
 18,160 5.75 5.75 5.72 0 0 0
22/10/2014
5.75
 39,510 5.62 5.81 5.69 2,000 20,000 -0.3
21/10/2014
5.62
 217,710 5.88 5.88 5.62 10,600 62,550 -0.9
20/10/2014
5.88
 189,810 6.32 6.32 5.88 17,300 0 0.3
17/10/2014
6.32
 86,350 6.45 6.45 6.13 6,200 0 0.1
16/10/2014
6.45
 29,640 6.51 6.51 6.26 6,200 0 0.1
15/10/2014
6.51
 42,500 6.51 6.51 6.32 6,000 21,000 -0.3
14/10/2014
6.51
 23,960 6.60 6.64 6.51 6,500 0 0.1
13/10/2014
6.60
 17,340 6.64 6.64 6.54 5,900 0 0.1
10/10/2014
6.64
 13,810 6.92 6.92 6.64 6,510 0 0.1
09/10/2014
6.92
 55,650 6.95 6.98 6.64 0 4,600 -0.1
08/10/2014
6.95
 78,140 6.70 6.95 6.48 5,900 46,000 -0.8
07/10/2014
6.70
 44,600 6.76 6.76 6.64 0 2,000 -0.0
06/10/2014
6.76
 29,620 6.57 6.79 6.41 1,980 0 0.0
03/10/2014
6.57
 74,630 6.32 6.67 6.38 13,430 100 0.3
02/10/2014
6.32
 39,670 6.35 6.38 6.32 10,000 0 0.2
01/10/2014
6.35
 65,700 6.38 6.38 6.26 7,000 0 0.1
30/09/2014
6.38
 12,520 6.41 6.41 6.22 0 0 0
29/09/2014
6.41
 70,940 6.45 6.45 6.13 6,200 50,000 -0.9
26/09/2014
6.45
 104,220 6.35 6.48 6.32 0 50,000 -1.0
25/09/2014
6.35
 12,940 6.26 6.35 6.19 3,450 0 0.1
24/09/2014
6.26
 45,000 6.32 6.38 6.19 0 0 0
23/09/2014
6.32
 85,000 6.16 6.45 6.16 6,300 2,860 0.1

Chính sách bảo mật | Điều khoản sử dụng |