CTCP Sonadezi Long Thành (szl)

48.20
0.10
(0.21%)
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) 		-0.50 -1.03% 202,700 0 0
46.15
49
48.20
2 tháng
(2026-01-19) 		0.10 0.21% 392,300 0 0
46.15
50
48.20
3 tháng
(2025-12-22) 		2 4.34% 492,800 0 0
46.10
50
48.20
6 tháng
(2025-09-22) 		4.70 10.83% 831,700 0 0
42.70
50
48.20
12 tháng
(2025-03-25) 		4.50 10.31% 2,602,900 -53,500 -1.7
35.63
50
48.20
24 tháng
(2024-04-01) 		10.58 28.19% 4,497,600 -314,375 -12.2
34.39
50
48.20
36 tháng
(2023-04-05) 		20.28 72.87% 5,712,500 -415,275 -16.3
27.82
50
48.20
60 tháng
(2021-04-15) 		23.47 95.28% 10,291,200 -501,656 -36.3
23.67
50
48.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2014
6.16
 16,430 6.22 6.22 6.16 0 0 0
19/09/2014
6.22
 17,960 6.13 6.22 6.00 6,400 0 0.1
18/09/2014
6.13
 47,800 6.29 6.29 6.13 0 0 0
17/09/2014
6.29
 64,870 6.19 6.45 6.10 0 0 0
16/09/2014
6.19
 31,080 6.26 6.26 6.07 6,300 0 0.1
15/09/2014
6.26
 91,070 6.32 6.32 6.19 5,200 0 0.1
12/09/2014
6.32
 28,890 6.38 6.38 6.19 0 0 0
11/09/2014
6.38
 62,430 6.32 6.48 6.16 0 0 0
10/09/2014
6.32
 111,660 6.45 6.45 6.00 5,200 0 0.1
09/09/2014
6.45
 66,240 6.64 6.92 6.19 4,900 10 0.1
08/09/2014
6.64
 166,700 6.22 6.64 6.57 0 0 0
05/09/2014
6.22
 241,330 5.85 6.22 5.88 0 100,000 -2.0
04/09/2014
5.85
 33,250 5.85 5.91 5.85 5,600 0 0.1
03/09/2014
5.85
 57,020 5.94 5.94 5.85 2,190 0 0.0
29/08/2014
5.94
 16,400 5.97 5.97 5.85 5,500 0 0.1
28/08/2014
5.97
 34,990 5.91 6.10 5.91 0 0 0
27/08/2014
5.91
 96,500 5.72 5.97 5.75 0 3,000 -0.1
26/08/2014
5.72
 17,600 5.69 5.85 5.69 6,110 0 0.1
25/08/2014
5.69
 26,430 5.69 5.88 5.69 3,020 10,000 -0.1
22/08/2014
5.69
 30,450 5.78 5.78 5.69 5,700 0 0.1
21/08/2014
5.78
 31,270 5.72 5.78 5.69 5,700 0 0.1
20/08/2014
5.72
 22,970 5.81 5.81 5.72 0 0 0
19/08/2014
5.81
 157,850 5.56 5.81 5.59 3,000 0 0.1
18/08/2014
5.56
 35,500 5.50 5.59 5.50 5,900 0 0.1
15/08/2014
5.50
 34,560 5.59 5.59 5.50 5,800 0 0.1
14/08/2014
5.59
 38,340 5.56 5.59 5.56 0 0 0
13/08/2014
5.56
 50,470 5.56 5.62 5.53 5,900 0 0.1
12/08/2014
5.56
 38,700 5.69 5.69 5.53 110 27,500 -0.5
11/08/2014
5.69
 39,710 5.69 5.69 5.53 25,300 10,820 0.3
08/08/2014
5.69
 95,660 5.53 5.72 5.50 5,900 0 0.1
07/08/2014
5.53
 35,070 5.56 5.56 5.53 5,900 0 0.1
06/08/2014
5.56
 25,570 5.56 5.59 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |