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)
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
08/07/2013
3.58
 900 3.52 3.58 3.58 0 0 0
05/07/2013
3.52
 6,450 3.58 3.58 3.52 0 0 0
04/07/2013
3.58
 970 3.52 3.58 3.58 0 0 0
03/07/2013
3.52
 10,170 3.58 3.58 3.49 5,100 0 0.1
02/07/2013
3.58
 4,040 3.61 3.61 3.52 0 1,000 -0.0
01/07/2013
3.61
 0 3.61 3.61 3.61 0 0 0
28/06/2013
3.61
 1,100 3.61 3.61 3.55 0 0 0
27/06/2013
3.61
 2,220 3.64 3.64 3.55 0 0 0
26/06/2013
3.64
 3,520 3.49 3.64 3.43 1,500 0 0.0
25/06/2013
3.49
 14,000 3.58 3.58 3.49 5,100 0 0.1
24/06/2013
3.58
 2,510 3.58 3.58 3.52 0 0 0
21/06/2013
3.58
 11,040 3.58 3.58 3.52 5,000 0 0.1
20/06/2013
3.58
 29,600 3.61 3.64 3.58 0 0 0
19/06/2013
3.61
 30 3.49 3.61 3.61 0 0 0
18/06/2013
3.49
 6,130 3.61 3.61 3.49 0 0 0
17/06/2013
3.61
 0 3.61 3.61 3.61 0 0 0
14/06/2013
3.61
 1,890 3.58 3.61 3.61 1,890 0 0.0
13/06/2013
3.58
 2,500 3.61 3.61 3.58 0 0 0
12/06/2013
3.61
 11,060 3.61 3.64 3.58 2,000 0 0.0
11/06/2013
3.61
 2,210 3.61 3.64 3.58 0 0 0
10/06/2013
3.61
 11,780 3.58 3.64 3.58 0 0 0
07/06/2013
3.58
 2,990 3.49 3.58 3.52 1,580 0 0.0
06/06/2013
3.49
 29,330 3.52 3.52 3.49 0 0 0
05/06/2013
3.52
 22,090 3.52 3.55 3.52 0 0 0
04/06/2013
3.52
 16,890 3.55 3.55 3.52 0 0 0
03/06/2013
3.55
 7,180 3.58 3.58 3.55 0 0 0
31/05/2013
3.58
 12,030 3.52 3.64 3.58 1,000 0 0.0
30/05/2013
3.52
 3,400 3.55 3.55 3.52 0 0 0
29/05/2013
3.55
 23,420 3.52 3.55 3.46 1,000 0 0.0
28/05/2013
3.52
 8,630 3.55 3.58 3.49 0 1,200 -0.0
27/05/2013
3.55
 15,700 3.40 3.58 3.49 0 0 0
24/05/2013
3.40
 15,150 3.49 3.49 3.40 0 0 0
23/05/2013
3.49
 3,260 3.49 3.61 3.43 0 0 0
22/05/2013
3.49
 3,230 3.64 3.64 3.46 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |