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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |