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)
07/06/2012
3.70
 13,660 3.56 3.70 3.56 0 0 0
06/06/2012
3.56
 10,120 3.53 3.56 3.51 9,600 0 0.1
05/06/2012
3.53
 13,410 3.53 3.56 3.53 5,600 0 0.1
04/06/2012
3.53
 11,210 3.58 3.58 3.53 10,410 0 0.2
01/06/2012
3.58
 14,700 3.63 3.63 3.58 9,600 0 0.1
31/05/2012
3.63
 30,570 3.73 3.73 3.61 15,000 0 0.2
30/05/2012
3.73
 10,020 3.75 3.85 3.63 5,000 0 0.1
29/05/2012
3.75
 24,900 3.80 3.80 3.63 8,200 0 0.1
28/05/2012
3.80
 29,780 3.70 3.85 3.61 0 0 0
25/05/2012
3.70
 21,490 3.53 3.70 3.53 0 0 0
24/05/2012
3.53
 44,830 3.53 3.53 3.53 7,000 0 0.1
23/05/2012
3.53
 68,290 3.68 3.68 3.53 20,600 0 0.3
22/05/2012
3.68
 60,820 3.68 3.68 3.61 13,420 0 0.2
21/05/2012
3.68
 37,860 3.53 3.70 3.53 0 0 0
18/05/2012
3.53
 42,090 3.58 3.58 3.49 2,000 0 0.0
17/05/2012
3.58
 35,680 3.49 3.63 3.49 0 0 0
16/05/2012
3.49
 85,860 3.65 3.82 3.49 8,200 29,000 -0.3
15/05/2012
3.65
 86,140 3.82 3.82 3.65 13,000 10,800 0.0
14/05/2012
3.82
 106,080 4.01 4.01 3.82 24,700 700 0.4
11/05/2012
4.01
 97,380 4.13 4.23 4.01 0 0 0
10/05/2012
4.13
 122,660 3.94 4.13 3.97 0 0 0
09/05/2012
3.94
 75,740 3.77 3.94 3.85 4,000 0 0.1
08/05/2012
3.77
 118,070 3.61 3.77 3.68 0 0 0
07/05/2012
3.61
 111,460 3.44 3.61 3.51 700 0 0.0
04/05/2012
3.44
 60,090 3.39 3.51 3.41 0 0 0
03/05/2012
3.39
 32,940 3.29 3.41 3.29 10,550 0 0.1
02/05/2012
3.29
 87,870 3.37 3.51 3.29 0 0 0
27/04/2012
3.37
 13,650 3.37 3.37 3.27 0 0 0
26/04/2012
3.37
 3,010 3.37 3.41 3.37 0 0 0
25/04/2012
3.37
 5,480 3.32 3.37 3.32 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |