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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |