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)
24/04/2012
3.32
 94,420 3.27 3.32 3.22 0 0 0
23/04/2012
3.27
 18,310 3.29 3.37 3.22 0 0 0
20/04/2012
3.29
 20,010 3.39 3.39 3.24 0 10,000 -0.1
19/04/2012
3.39
 31,720 3.56 3.58 3.39 0 0 0
18/04/2012
3.56
 52,950 3.49 3.58 3.49 18,800 0 0.3
17/04/2012
3.49
 16,810 3.49 3.53 3.41 3,700 0 0.1
16/04/2012
3.49
 113,370 3.34 3.49 3.39 10,000 0 0.1
13/04/2012
3.34
 38,690 3.51 3.51 3.34 0 0 0
12/04/2012
3.51
 92,010 3.39 3.56 3.39 0 0 0
11/04/2012
3.39
 47,440 3.24 3.39 3.22 0 0 0
10/04/2012
3.24
 4,100 3.24 3.24 3.24 0 0 0
09/04/2012
3.24
 23,590 3.24 3.24 3.15 0 0 0
06/04/2012
3.24
 11,070 3.24 3.24 3.22 0 450 -0.0
05/04/2012
3.24
 3,710 3.22 3.24 3.12 0 0 0
04/04/2012
3.22
 280 3.24 3.24 3.22 0 0 0
03/04/2012
3.24
 21,170 3.22 3.24 3.15 0 0 0
30/03/2012
3.22
 51,880 3.24 3.24 3.15 10,000 0 0.1
29/03/2012
3.24
 45,420 3.24 3.27 3.20 10,000 0 0.1
28/03/2012
3.24
 13,410 3.22 3.24 3.12 0 0 0
27/03/2012
3.22
 47,500 3.27 3.27 3.22 0 0 0
26/03/2012
3.27
 65,250 3.27 3.29 3.22 0 0 0
23/03/2012
3.27
 60,250 3.24 3.29 3.24 0 0 0
22/03/2012
3.24
 51,900 3.27 3.27 3.20 0 5,000 -0.1
21/03/2012
3.27
 46,600 3.15 3.27 3.15 0 3,000 -0.0
20/03/2012
3.15
 16,310 3.15 3.17 3.08 0 2,150 -0.0
19/03/2012
3.15
 10,740 3.20 3.20 3.08 4,500 3,850 0.0
16/03/2012
3.20
 35,000 3.20 3.20 3.15 0 5,000 -0.1
15/03/2012
3.20
 68,350 3.05 3.20 2.96 8,000 11,990 -0.1
14/03/2012
3.05
 35,470 3.17 3.17 3.05 0 1,010 -0.0
13/03/2012
3.17
 63,100 3.17 3.29 3.03 0 26,000 -0.3
12/03/2012
3.17
 27,300 3.32 3.32 3.17 7,000 0 0.1
09/03/2012
3.32
 22,530 3.37 3.37 3.20 8,000 0 0.1
08/03/2012
3.37
 104,710 3.44 3.44 3.27 0 4,000 -0.1
07/03/2012
3.44
 21,430 3.51 3.51 3.34 10,000 0 0.1
06/03/2012
3.51
 85,150 3.41 3.58 3.37 13,000 0 0.2
05/03/2012
3.41
 11,580 3.27 3.41 3.41 0 0 0
02/03/2012
3.27
 117,560 3.12 3.27 3.24 5,000 0 0.1
01/03/2012
3.12
 49,620 2.98 3.12 2.98 7,000 0 0.1
29/02/2012
2.98
 36,810 2.98 2.98 2.98 0 0 0
28/02/2012
2.98
 3,840 3.00 3.00 2.91 0 0 0
27/02/2012
3.00
 12,580 2.96 3.05 2.98 0 0 0
24/02/2012
2.96
 17,750 2.88 3.03 2.91 0 0 0
23/02/2012
2.88
 22,420 2.96 3.08 2.88 0 0 0
22/02/2012
2.96
 9,280 2.98 2.98 2.86 0 0 0
21/02/2012
2.98
 4,470 3.00 3.00 2.91 0 0 0
20/02/2012
3.00
 9,100 2.96 3.00 2.93 0 0 0
17/02/2012
2.96
 520 2.91 2.96 2.96 0 0 0
16/02/2012
2.91
 9,030 2.86 2.93 2.84 0 5,000 -0.1
15/02/2012
2.86
 5,690 2.93 2.93 2.86 0 0 0
14/02/2012
2.93
 2,020 2.96 2.96 2.88 0 0 0
13/02/2012
2.96
 1,430 2.96 2.96 2.84 0 0 0
10/02/2012
2.96
 9,740 2.96 2.96 2.88 0 0 0
09/02/2012
2.96
 30,550 2.96 2.98 2.88 0 0 0
08/02/2012
2.96
 16,830 2.88 2.98 2.88 0 0 0
07/02/2012
2.88
 12,050 3.00 3.00 2.86 0 0 0
06/02/2012
3.00
 7,060 3.03 3.03 2.88 0 0 0
03/02/2012
3.03
 4,630 2.98 3.03 2.88 0 0 0
02/02/2012
2.98
 33,730 2.88 2.98 2.88 0 0 0
01/02/2012
2.88
 7,270 2.91 2.91 2.88 0 0 0
31/01/2012
2.91
 1,860 2.86 2.96 2.86 0 0 0
30/01/2012
2.86
 310 2.86 2.86 2.86 0 0 0
20/01/2012
2.86
 8,280 2.93 2.93 2.79 0 1,810 -0.0
19/01/2012
2.93
 4,160 2.88 2.93 2.84 0 0 0
18/01/2012
2.88
 100 2.84 2.88 2.84 0 0 0
17/01/2012
2.84
 9,520 2.98 2.98 2.84 0 0 0
16/01/2012
2.98
 10 2.88 2.98 2.98 0 0 0
13/01/2012
2.88
 3,700 2.88 2.88 2.88 0 0 0
12/01/2012
2.88
 10 2.93 2.93 2.88 0 0 0
11/01/2012
2.93
 0 2.93 2.93 2.93 0 0 0
10/01/2012
2.93
 0 2.93 2.93 2.93 0 0 0
09/01/2012
2.93
 300 2.81 2.93 2.93 0 0 0
06/01/2012
2.81
 8,430 2.81 2.81 2.69 0 0 0
05/01/2012
2.81
 300 2.81 2.81 2.81 0 0 0
04/01/2012
2.81
 0 2.81 2.81 2.81 0 0 0
03/01/2012
2.81
 6,560 2.81 2.81 2.76 0 0 0
30/12/2011
2.81
 40 2.81 2.81 2.81 0 0 0
29/12/2011
2.81
 2,360 2.76 2.81 2.76 0 0 0
28/12/2011
2.76
 14,440 2.81 2.81 2.76 0 0 0
27/12/2011
2.81
 1,590 2.81 2.81 2.81 0 0 0
26/12/2011
2.81
 1,200 2.74 2.86 2.81 0 0 0
23/12/2011
2.74
 19,010 2.84 2.84 2.74 0 0 0
22/12/2011
2.84
 12,010 2.84 2.84 2.74 0 0 0
21/12/2011
2.84
 4,060 2.86 2.86 2.74 0 0 0
20/12/2011
2.86
 10 2.86 2.86 2.86 0 0 0
19/12/2011
2.86
 13,910 2.88 2.88 2.74 0 0 0
16/12/2011
2.88
 20 2.86 2.88 2.84 0 0 0
15/12/2011
2.86
 11,460 2.76 2.86 2.72 0 0 0
14/12/2011
2.76
 19,860 2.88 2.88 2.74 0 0 0
13/12/2011
2.88
 5,060 2.88 2.88 2.86 0 0 0
12/12/2011
2.88
 8,510 2.93 2.93 2.79 0 0 0
09/12/2011
2.93
 1,660 2.98 2.98 2.84 0 0 0
08/12/2011
2.98
 550 2.91 2.98 2.93 0 0 0
07/12/2011
2.91
 7,050 3.00 3.00 2.91 0 0 0
06/12/2011
3.00
 1,510 2.93 3.00 2.93 0 0 0
05/12/2011
2.93
 8,450 2.81 2.93 2.84 0 0 0
02/12/2011
2.81
 5,010 2.79 2.81 2.79 0 0 0
01/12/2011
2.79
 100 2.67 2.79 2.79 0 0 0
30/11/2011
2.67
 12,070 2.79 2.79 2.67 0 0 0
29/11/2011
2.79
 4,010 2.84 2.84 2.79 0 0 0
28/11/2011
2.84
 4,900 2.84 2.84 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |