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)
26/03/2013
3.29
 4,120 3.29 3.29 3.22 0 0 0
25/03/2013
3.29
 980 3.29 3.29 3.29 0 0 0
22/03/2013
3.29
 5,350 3.40 3.40 3.29 0 0 0
21/03/2013
3.40
 100 3.29 3.40 3.40 0 0 0
20/03/2013
3.29
 5,530 3.29 3.32 3.29 0 0 0
19/03/2013
3.29
 7,330 3.35 3.35 3.27 0 0 0
18/03/2013
3.35
 1,090 3.35 3.37 3.29 0 0 0
15/03/2013
3.35
 5,910 3.27 3.35 3.29 0 0 0
14/03/2013
3.27
 0 3.27 3.27 3.27 0 0 0
13/03/2013
3.27
 2,400 3.24 3.27 3.24 0 930 -0.0
12/03/2013
3.24
 13,100 3.19 3.27 3.19 0 0 0
11/03/2013
3.19
 0 3.19 3.19 3.19 0 0 0
08/03/2013
3.19
 2,020 3.17 3.29 3.19 0 0 0
07/03/2013
3.17
 1,540 3.27 3.27 3.09 0 0 0
06/03/2013
3.27
 0 3.27 3.27 3.27 0 0 0
05/03/2013
3.27
 0 3.27 3.27 3.27 0 0 0
04/03/2013
3.27
 0 3.27 3.27 3.27 0 0 0
01/03/2013
3.27
 0 3.27 3.27 3.27 0 0 0
28/02/2013
3.27
 80 3.27 3.27 3.27 0 0 0
27/02/2013
3.27
 6,780 3.27 3.29 3.27 4,800 0 0.1
26/02/2013
3.27
 7,060 3.29 3.29 3.27 6,000 390 0.1
25/02/2013
3.29
 8,500 3.29 3.29 3.29 6,000 0 0.1
22/02/2013
3.29
 17,500 3.32 3.32 3.29 4,700 90 0.1
21/02/2013
3.32
 14,040 3.29 3.42 3.29 4,580 1,000 0.0
20/02/2013
3.29
 16,760 3.32 3.32 3.29 4,700 0 0.1
19/02/2013
3.32
 30,380 3.42 3.42 3.32 920 0 0.0
18/02/2013
3.42
 2,510 3.35 3.42 3.35 0 0 0
08/02/2013
3.35
 10,750 3.35 3.35 3.32 0 0 0
07/02/2013
3.35
 3,410 3.29 3.35 3.27 0 0 0
06/02/2013
3.29
 7,020 3.29 3.29 3.29 0 0 0
05/02/2013
3.29
 2,400 3.19 3.29 3.19 250 0 0.0
04/02/2013
3.19
 4,990 3.17 3.19 3.19 0 0 0
01/02/2013
3.17
 6,250 3.22 3.22 3.17 4,900 0 0.1
31/01/2013
3.22
 490 3.24 3.24 3.22 0 0 0
30/01/2013
3.24
 2,510 3.22 3.24 3.22 0 0 0
29/01/2013
3.22
 3,020 3.32 3.32 3.22 0 0 0
28/01/2013
3.32
 1,590 3.29 3.32 3.32 0 0 0
25/01/2013
3.29
 5,930 3.32 3.32 3.19 4,700 0 0.1
24/01/2013
3.32
 5,300 3.32 3.32 3.29 0 0 0
23/01/2013
3.32
 310 3.32 3.32 3.29 0 10 -0.0
22/01/2013
3.32
 8,220 3.55 3.55 3.32 4,700 0 0.1
21/01/2013
3.55
 19,150 3.40 3.62 3.19 130 0 0.0
18/01/2013
3.40
 110 3.19 3.40 3.29 0 0 0
17/01/2013
3.19
 16,100 3.19 3.29 3.19 0 0 0
16/01/2013
3.19
 5,510 3.40 3.45 3.17 4,900 0 0.1
15/01/2013
3.40
 940 3.29 3.40 3.29 0 0 0
14/01/2013
3.29
 480 3.27 3.29 3.14 320 0 0.0
11/01/2013
3.27
 5,000 3.24 3.27 3.27 0 0 0
10/01/2013
3.24
 5,440 3.14 3.24 3.14 0 0 0
09/01/2013
3.14
 8,250 3.19 3.19 3.14 5,000 0 0.1
08/01/2013
3.19
 11,310 3.14 3.19 3.14 0 0 0
07/01/2013
3.14
 12,610 3.14 3.14 3.07 0 900 -0.0
04/01/2013
3.14
 30,580 3.09 3.14 3.04 5,000 0 0.1
03/01/2013
3.09
 30,120 3.24 3.24 3.09 100 0 0.0
02/01/2013
3.24
 510 3.09 3.24 3.24 0 0 0
28/12/2012
3.09
 0 3.09 3.09 3.09 0 0 0
27/12/2012
3.09
 4,440 3.04 3.12 3.04 0 0 0
26/12/2012
3.04
 1,000 3.17 3.17 3.04 0 0 0
25/12/2012
3.17
 1,910 3.04 3.17 3.04 0 0 0
24/12/2012
3.04
 280 3.04 3.04 3.04 0 0 0
21/12/2012
3.04
 5,200 3.04 3.04 3.04 5,100 0 0.1
20/12/2012
3.04
 1,670 3.04 3.04 3.04 1,670 0 0.0
19/12/2012
3.04
 4,300 3.04 3.04 3.04 0 0 0
18/12/2012
3.04
 12,400 3.17 3.17 3.02 100 0 0.0
17/12/2012
3.17
 30 3.17 3.17 3.17 0 0 0
14/12/2012
3.17
 10 3.04 3.17 3.17 0 0 0
13/12/2012
3.04
 0 3.04 3.04 3.04 0 0 0
12/12/2012
3.04
 0 3.04 3.04 3.04 0 0 0
11/12/2012
3.04
 830 3.12 3.12 2.99 0 0 0
10/12/2012
3.12
 710 2.99 3.12 2.97 0 0 0
07/12/2012
2.99
 0 2.99 2.99 2.99 0 0 0
06/12/2012
2.99
 2,000 2.99 2.99 2.99 0 0 0
05/12/2012
2.99
 430 2.94 2.99 2.99 0 240 -0.0
04/12/2012
2.94
 2,000 2.89 2.94 2.94 0 0 0
03/12/2012
2.89
 2,000 3.04 3.04 2.89 0 0 0
30/11/2012
3.04
 40 3.14 3.17 3.04 0 0 0
29/11/2012
3.14
 10 3.04 3.14 3.14 0 0 0
28/11/2012
3.04
 1,320 3.04 3.04 2.91 0 0 0
27/11/2012
3.04
 0 3.04 3.04 3.04 0 0 0
26/11/2012
3.04
 0 3.04 3.04 3.04 0 0 0
23/11/2012
3.04
 0 3.04 3.04 3.04 0 0 0
22/11/2012
3.04
 0 3.04 3.04 3.04 0 0 0
21/11/2012
3.04
 0 3.04 3.04 3.04 0 0 0
20/11/2012
3.04
 10 2.91 3.04 3.04 0 0 0
19/11/2012
2.91
 0 2.91 2.91 2.91 0 0 0
16/11/2012
2.91
 3,460 2.91 2.91 2.89 0 2,460 -0.0
15/11/2012
2.91
 2,090 2.94 2.94 2.91 0 0 0
14/11/2012
2.94
 3,110 2.86 2.99 2.94 0 0 0
13/11/2012
2.86
 140 2.86 2.86 2.86 40 0 0.0
12/11/2012
2.86
 7,400 2.97 2.97 2.86 2,980 0 0.0
09/11/2012
2.97
 20 2.97 2.97 2.97 0 20 -0.0
08/11/2012
2.97
 0 2.97 2.97 2.97 0 0 0
07/11/2012
2.97
 100 2.86 2.97 2.97 0 0 0
06/11/2012
2.86
 0 2.86 2.86 2.86 0 0 0
05/11/2012
2.86
 2,000 2.86 2.86 2.86 2,000 0 0.0
02/11/2012
2.86
 8,000 2.99 2.99 2.86 7,000 0 0.1
01/11/2012
2.99
 20,700 2.99 2.99 2.99 5,200 0 0.1
31/10/2012
2.99
 7,630 3.14 3.14 2.99 100 0 0.0
30/10/2012
3.14
 0 3.14 3.14 3.14 0 0 0
29/10/2012
3.14
 10 3.04 3.14 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |