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)
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
05/08/2014
5.56
 48,960 5.56 5.56 5.50 1,400 2,980 -0.0
04/08/2014
5.56
 36,340 5.53 5.56 5.50 32,700 0 0.6
01/08/2014
5.53
 22,580 5.53 5.66 5.47 5,900 0 0.1
31/07/2014
5.53
 18,370 5.53 5.53 5.47 5,900 20 0.1
30/07/2014
5.53
 39,340 5.53 5.59 5.47 25,000 0 0.4
29/07/2014
5.53
 18,550 5.62 5.62 5.43 1,110 0 0.0
28/07/2014
5.62
 32,720 5.72 5.72 5.43 5,700 0 0.1
25/07/2014
5.72
 75,240 5.85 5.88 5.66 5,600 0 0.1
24/07/2014
5.85
 54,760 5.81 5.85 5.78 5,600 0 0.1
23/07/2014
5.81
 57,360 5.88 5.97 5.81 5,600 44,820 -0.7
22/07/2014
5.88
 48,150 5.85 5.94 5.81 0 0 0
21/07/2014
5.85
 189,530 5.66 5.97 5.75 0 62,000 -1.1
18/07/2014
5.66
 32,940 5.66 5.66 5.59 5,800 0 0.1
17/07/2014
5.66
 25,040 5.66 5.66 5.59 1,140 0 0.0
16/07/2014
5.66
 51,460 5.59 5.66 5.59 9,500 5,000 0.1
15/07/2014
5.59
 21,940 5.69 5.69 5.59 5,800 0 0.1
14/07/2014
5.69
 5,360 5.69 5.69 5.59 0 0 0
11/07/2014
5.69
 45,900 5.59 5.69 5.56 5,800 28,200 -0.4
10/07/2014
5.59
 53,510 5.78 5.78 5.59 5,800 0 0.1
09/07/2014
5.78
 35,870 5.72 5.78 5.62 0 0 0
08/07/2014
5.72
 82,870 5.53 5.75 5.53 7,000 0 0.1
07/07/2014
5.53
 70,430 5.69 5.69 5.50 5,800 0 0.1
04/07/2014
5.69
 61,870 5.72 5.72 5.59 5,700 0 0.1
03/07/2014
5.72
 36,470 5.69 5.72 5.66 2,000 0 0.0
02/07/2014
5.69
 94,440 5.62 5.72 5.53 0 21,000 -0.4
01/07/2014
5.62
 90,370 5.50 5.78 5.50 5,900 13,540 -0.1
30/06/2014
5.50
 15,420 5.56 5.56 5.50 0 0 0
27/06/2014
5.56
 181,780 5.25 5.56 5.18 6,200 0 0.1
26/06/2014
5.25
 20,220 5.15 5.31 5.21 3,000 0 0.0
25/06/2014
5.15
 26,220 5.12 5.34 5.12 0 0 0
24/06/2014
5.12
 22,940 5.28 5.28 5.06 6,300 0 0.1
23/06/2014
5.28
 14,330 5.37 5.37 5.18 6,000 0 0.1
20/06/2014
5.37
 67,170 5.50 5.53 5.37 0 0 0
19/06/2014
5.50
 135,360 5.15 5.50 5.12 740 0 0.0
18/06/2014
5.15
 151,800 4.83 5.15 4.87 57,000 46,300 0.2
17/06/2014
4.83
 54,520 4.90 4.90 4.77 6,800 21,510 -0.2
16/06/2014
4.90
 29,240 4.87 4.90 4.80 6,700 11,240 -0.1
13/06/2014
4.87
 17,290 4.83 4.90 4.83 0 13,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |