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)
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
09/10/2013
3.78
 60,300 3.75 3.78 3.75 16,200 0 0.2
08/10/2013
3.75
 7,100 3.84 3.84 3.75 4,810 0 0.1
07/10/2013
3.84
 34,310 3.75 3.84 3.75 16,300 0 0.2
04/10/2013
3.75
 7,560 3.90 3.90 3.75 1,560 0 0.0
03/10/2013
3.90
 52,010 3.72 3.90 3.72 16,400 0 0.2
02/10/2013
3.72
 32,340 3.72 3.72 3.72 0 0 0
01/10/2013
3.72
 52,510 3.69 3.72 3.69 16,500 0 0.2
30/09/2013
3.69
 16,100 3.69 3.93 3.69 100 0 0.0
27/09/2013
3.69
 23,000 3.69 3.72 3.69 0 0 0
26/09/2013
3.69
 810 3.69 3.69 3.69 0 0 0
25/09/2013
3.69
 11,200 3.69 3.72 3.69 0 0 0
24/09/2013
3.69
 17,060 3.69 3.72 3.69 0 0 0
23/09/2013
3.69
 8,500 3.69 3.69 3.69 0 0 0
20/09/2013
3.69
 98,190 3.66 3.78 3.66 0 30,990 -0.4
19/09/2013
3.66
 87,400 3.78 3.78 3.66 540 20,000 -0.3
18/09/2013
3.78
 14,700 3.72 3.78 3.66 4,900 0 0.1
17/09/2013
3.72
 2,500 3.78 3.78 3.72 350 0 0.0
16/09/2013
3.78
 6,400 3.78 3.84 3.78 4,400 0 0.1
13/09/2013
3.78
 3,000 3.81 3.81 3.78 0 0 0
12/09/2013
3.81
 16,010 3.84 3.84 3.66 4,700 0 0.1
11/09/2013
3.84
 24,630 3.84 3.84 3.81 4,700 10,000 -0.1
10/09/2013
3.84
 15,600 3.84 3.93 3.84 0 0 0
09/09/2013
3.84
 4,080 3.93 3.96 3.81 0 0 0
06/09/2013
3.93
 0 3.93 3.93 3.93 0 0 0
05/09/2013
3.93
 44,280 3.69 3.93 3.69 0 0 0
04/09/2013
3.69
 440 3.72 3.72 3.69 0 0 0
03/09/2013
3.72
 5,010 3.72 3.72 3.64 4,800 0 0.1
30/08/2013
3.72
 3,240 3.87 3.87 3.72 0 0 0
29/08/2013
3.87
 2,040 3.87 3.87 3.78 0 0 0
28/08/2013
3.87
 9,960 3.90 3.90 3.69 4,700 0 0.1
27/08/2013
3.90
 9,540 3.81 3.90 3.78 4,700 0 0.1
26/08/2013
3.81
 25,400 4.07 4.07 3.81 4,600 0 0.1
23/08/2013
4.07
 37,790 4.07 4.10 3.93 0 9,010 -0.1
22/08/2013
4.07
 10,760 3.93 4.07 3.81 4,570 0 0.1
21/08/2013
3.93
 7,790 3.93 4.07 3.81 0 0 0
20/08/2013
3.93
 9,550 3.87 4.07 3.72 0 0 0
19/08/2013
3.87
 19,440 3.78 3.87 3.66 20 10,000 -0.1
16/08/2013
3.78
 8,970 3.72 3.84 3.66 0 0 0
15/08/2013
3.72
 5,120 3.64 3.72 3.64 0 0 0
14/08/2013
3.64
 4,480 3.64 3.64 3.58 0 0 0
13/08/2013
3.64
 10,510 3.55 3.64 3.55 5,100 10,000 -0.1
12/08/2013
3.55
 4,020 3.55 3.55 3.55 0 0 0
09/08/2013
3.55
 10,000 3.58 3.58 3.55 7,290 10,000 -0.0
08/08/2013
3.58
 1,050 3.64 3.64 3.58 0 0 0
07/08/2013
3.64
 6,580 3.61 3.64 3.55 1,000 0 0.0
06/08/2013
3.61
 1,080 3.64 3.64 3.58 0 0 0
05/08/2013
3.64
 110 3.64 3.64 3.61 0 0 0
02/08/2013
3.64
 1,430 3.58 3.64 3.55 0 0 0
01/08/2013
3.58
 7,200 3.55 3.61 3.55 1,100 0 0.0
31/07/2013
3.55
 3,910 3.55 3.58 3.55 0 0 0
30/07/2013
3.55
 12,110 3.49 3.58 3.52 0 0 0
29/07/2013
3.49
 7,300 3.55 3.61 3.43 0 0 0
26/07/2013
3.55
 8,250 3.55 3.58 3.55 8,140 6,990 0.0
25/07/2013
3.55
 13,160 3.58 3.61 3.55 0 710 -0.0
24/07/2013
3.58
 68,130 3.49 3.72 3.52 0 38,100 -0.5
23/07/2013
3.49
 24,480 3.61 3.61 3.49 5,100 24,200 -0.2
22/07/2013
3.61
 22,210 3.49 3.61 3.49 5,300 10,000 -0.1
19/07/2013
3.49
 20,000 3.58 3.58 3.49 5,100 20,000 -0.2
18/07/2013
3.58
 570 3.55 3.58 3.58 0 0 0
17/07/2013
3.55
 0 3.55 3.55 3.55 0 0 0
16/07/2013
3.55
 200 3.55 3.55 3.55 200 0 0.0
15/07/2013
3.55
 3,430 3.49 3.55 3.55 0 0 0
12/07/2013
3.49
 10,500 3.52 3.58 3.49 4,400 0 0.1
11/07/2013
3.52
 10,960 3.55 3.55 3.52 5,100 800 0.1
10/07/2013
3.55
 80 3.55 3.55 3.55 0 0 0
09/07/2013
3.55
 8,260 3.58 3.58 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |