CTCP Sonadezi Long Thành (szl)

48.15
-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) 		-0.35 -0.72% 196,900 0 0
46.15
49
48.15
2 tháng
(2026-01-19) 		0.25 0.52% 386,500 0 0
46.15
50
48.15
3 tháng
(2025-12-18) 		0.55 1.15% 490,300 0 0
46.10
50
48.15
6 tháng
(2025-09-19) 		5.25 12.21% 827,800 0 0
42.70
50
48.15
12 tháng
(2025-03-24) 		5.49 12.84% 2,597,700 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-28) 		11.44 31.09% 4,501,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-04-03) 		19.38 67.12% 5,708,700 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-13) 		23.24 92.89% 10,307,800 -497,956 -36.1
23.67
50
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2014
7.82
 74,480 7.71 7.82 7.45 61,720 0 1.7
07/03/2014
7.71
 39,840 7.53 7.77 7.13 32,540 500 0.8
06/03/2014
7.53
 89,770 7.36 7.59 7.27 75,000 2,000 1.9
05/03/2014
7.36
 34,140 6.92 7.36 6.81 500 2,500 -0.1
04/03/2014
6.92
 22,000 6.98 7.13 6.57 0 0 0
03/03/2014
6.98
 7,910 7.39 7.39 6.98 0 0 0
28/02/2014
7.39
 27,840 7.39 7.39 7.04 14,110 4,500 0.2
27/02/2014
7.39
 156,510 7.21 7.42 7.10 90,000 0 2.3
26/02/2014
7.21
 69,090 6.89 7.21 6.92 39,210 0 1.0
25/02/2014
6.89
 46,560 6.60 6.89 6.46 35,380 2,530 0.8
24/02/2014
6.60
 23,000 6.37 6.60 6.37 10,000 0 0.2
21/02/2014
6.37
 3,450 6.40 6.40 6.37 0 70 -0.0
20/02/2014
6.40
 61,910 6.63 6.66 6.25 0 10,400 -0.2
19/02/2014
6.63
 61,870 6.51 6.63 6.43 0 0 0
18/02/2014
6.51
 45,450 6.40 6.60 6.34 0 3,500 -0.1
17/02/2014
6.40
 61,480 6.49 6.54 6.40 14,000 2,500 0.3
14/02/2014
6.49
 72,140 6.43 6.49 6.28 50,000 0 1.1
13/02/2014
6.43
 73,380 6.22 6.43 5.96 24,870 280 0.5
12/02/2014
6.22
 105,720 5.82 6.22 5.82 6,000 0 0.1
11/02/2014
5.82
 82,440 5.87 5.90 5.76 0 0 0
10/02/2014
5.87
 81,670 5.76 5.87 5.70 0 0 0
07/02/2014
5.76
 20,650 5.96 5.96 5.76 0 8,490 -0.2
06/02/2014
5.96
 71,150 6.02 6.05 5.67 0 44,510 -0.9
27/01/2014
6.02
 30,050 6.02 6.17 5.82 7,000 10,690 -0.1
24/01/2014
6.02
 3,120 6.05 6.05 6.02 0 2,240 -0.0
23/01/2014
6.05
 161,530 6.08 6.11 5.70 6,480 18,250 -0.2
22/01/2014
6.08
 104,660 6.28 6.28 5.87 3,900 30,310 -0.6
21/01/2014
6.28
 137,220 6.25 6.28 6.17 0 59,150 -1.3
20/01/2014
6.25
 92,440 6.14 6.25 6.14 3,900 1,550 0.0
17/01/2014
6.14
 44,790 6.22 6.31 6.14 0 0 0
16/01/2014
6.22
 37,420 6.11 6.25 6.08 1,600 0 0.0
15/01/2014
6.11
 81,070 6.25 6.43 6.08 8,050 0 0.2
14/01/2014
6.25
 72,870 6.05 6.40 5.93 100 20,470 -0.4
13/01/2014
6.05
 261,120 5.67 6.05 5.70 0 0 0
10/01/2014
5.67
 61,080 5.64 5.76 5.61 0 2,290 -0.0
09/01/2014
5.64
 49,800 5.64 5.64 5.53 4,300 0 0.1
08/01/2014
5.64
 92,560 5.58 5.82 5.61 3,100 0 0.1
07/01/2014
5.58
 135,410 5.23 5.58 5.26 1,000 0 0.0
06/01/2014
5.23
 12,480 5.15 5.32 5.12 4,600 0 0.1
03/01/2014
5.15
 35,910 5.18 5.26 5.15 4,600 0 0.1
02/01/2014
5.18
 31,500 5.23 5.35 5.18 500 0 0.0
31/12/2013
5.23
 16,700 5.12 5.35 5.09 6,300 0 0.1
30/12/2013
5.12
 31,060 5.26 5.26 5.12 11,300 0 0.2
27/12/2013
5.26
 22,060 5.23 5.32 5.21 9,900 0 0.2
26/12/2013
5.23
 47,880 5.29 5.38 5.23 14,500 0 0.3
25/12/2013
5.29
 74,640 5.35 5.44 5.29 28,720 0 0.5
24/12/2013
5.35
 136,040 5.15 5.38 5.15 38,000 0 0.7
23/12/2013
5.15
 92,590 4.89 5.15 4.94 35,500 12,000 0.4
20/12/2013
4.89
 59,360 4.77 4.89 4.77 8,000 0 0.1
19/12/2013
4.77
 34,140 4.83 4.89 4.77 0 1,500 -0.0
18/12/2013
4.83
 18,840 4.80 4.86 4.71 50 0 0.0
17/12/2013
4.80
 24,800 4.80 4.83 4.71 60 0 0.0
16/12/2013
4.80
 34,200 4.80 4.86 4.71 0 0 0
13/12/2013
4.80
 31,440 4.71 4.89 4.65 0 0 0
12/12/2013
4.71
 48,310 4.74 4.80 4.60 5,100 0 0.1
11/12/2013
4.74
 31,720 4.86 4.86 4.71 5,000 0 0.1
10/12/2013
4.86
 59,780 4.86 4.89 4.77 11,000 0 0.2
09/12/2013
4.86
 26,270 4.94 5.03 4.86 4,900 0 0.1
06/12/2013
4.94
 21,150 4.92 5.00 4.89 4,900 0 0.1
05/12/2013
4.92
 17,320 4.92 4.92 4.89 3,600 0 0.1
04/12/2013
4.92
 27,950 4.97 5.00 4.92 0 0 0
03/12/2013
4.97
 104,100 4.89 5.03 4.89 20,000 0 0.3
02/12/2013
4.89
 39,800 4.89 4.94 4.86 0 0 0
29/11/2013
4.89
 10,970 4.92 4.92 4.80 1,500 0 0.0
28/11/2013
4.92
 38,300 4.83 4.94 4.77 2,000 0 0.0
27/11/2013
4.83
 112,740 4.92 4.94 4.83 3,600 0 0.1
26/11/2013
4.92
 55,750 5.00 5.00 4.92 4,600 0 0.1
25/11/2013
5.00
 59,000 5.03 5.03 4.94 400 0 0.0
22/11/2013
5.03
 53,670 5.06 5.06 4.92 0 0 0
21/11/2013
5.06
 107,230 5.09 5.12 4.89 3,600 0 0.1
20/11/2013
5.09
 107,820 5.06 5.09 5.00 0 5,000 -0.1
19/11/2013
5.06
 99,410 4.83 5.06 4.80 0 0 0
18/11/2013
4.83
 132,600 4.80 4.92 4.77 0 4,080 -0.1
15/11/2013
4.80
 52,410 4.80 4.83 4.74 5,000 0 0.1
14/11/2013
4.80
 48,830 4.80 4.80 4.74 0 0 0
13/11/2013
4.80
 61,520 4.74 4.80 4.68 3,800 0 0.1
12/11/2013
4.74
 117,110 4.80 4.86 4.71 0 0 0
11/11/2013
4.80
 108,620 4.74 4.92 4.65 5,900 0 0.1
08/11/2013
4.74
 124,270 4.77 4.77 4.65 37,000 0 0.6
07/11/2013
4.77
 95,950 4.77 4.83 4.68 5,920 0 0.1
06/11/2013
4.77
 226,880 4.65 4.86 4.74 38,500 0 0.6
05/11/2013
4.65
 181,830 4.45 4.68 4.45 5,860 80 0.1
04/11/2013
4.45
 42,100 4.45 4.48 4.39 550 920 -0.0
01/11/2013
4.45
 284,030 4.22 4.51 4.19 10,140 2,680 0.1
31/10/2013
4.22
 48,270 4.25 4.25 4.16 2,000 500 0.0
30/10/2013
4.25
 145,350 4.28 4.28 4.19 31,200 0 0.5
29/10/2013
4.28
 56,380 4.28 4.28 4.19 8,580 0 0.1
28/10/2013
4.28
 70,530 4.39 4.39 4.28 2,000 0 0.0
25/10/2013
4.39
 131,570 4.39 4.51 4.33 17,500 0 0.3
24/10/2013
4.39
 756,370 4.13 4.39 4.07 500 0 0.0
23/10/2013
4.13
 115,300 4.22 4.28 4.13 0 0 0
22/10/2013
4.22
 213,880 3.96 4.22 4.22 0 0 0
21/10/2013
3.96
 98,710 3.72 3.96 3.96 0 0 0
18/10/2013
3.72
 124,280 3.69 3.72 3.69 0 0 0
17/10/2013
3.69
 17,360 3.72 3.72 3.66 0 0 0
16/10/2013
3.72
 37,370 3.72 3.72 3.69 21,300 0 0.3
15/10/2013
3.72
 6,230 3.72 3.72 3.72 0 0 0
14/10/2013
3.72
 13,560 3.72 3.72 3.69 0 0 0
11/10/2013
3.72
 32,110 3.72 3.72 3.69 4,800 0 0.1
10/10/2013
3.72
 63,980 3.78 3.78 3.72 21,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |