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% 185,700 0 0
46.15
49
48.25
2 tháng
(2026-01-16) 		0.25 0.52% 377,700 0 0
46.15
50
48.25
3 tháng
(2025-12-17) 		0.55 1.15% 479,300 0 0
46.10
50
48.25
6 tháng
(2025-09-18) 		5.35 12.47% 830,500 0 0
42.70
50
48.25
12 tháng
(2025-03-24) 		5.49 12.84% 2,586,500 -53,500 -1.7
35.63
50
48.25
24 tháng
(2024-03-27) 		11.44 31.09% 4,499,900 -314,375 -12.2
34.39
50
48.25
36 tháng
(2023-04-03) 		19.38 67.12% 5,697,500 -415,275 -16.3
27.82
50
48.25
60 tháng
(2021-04-12) 		23.24 92.89% 10,309,700 -498,956 -36.2
23.67
50
48.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2011
2.83
 8,130 2.85 2.93 2.81 0 0 0
18/05/2011
2.85
 24,340 2.97 2.97 2.83 0 0 0
17/05/2011
2.97
 10,810 2.99 2.99 2.87 0 0 0
16/05/2011
2.99
 32,140 3.13 3.13 2.99 0 0 0
13/05/2011
3.13
 20,980 3.22 3.22 3.13 6,000 0 0.1
12/05/2011
3.22
 1,620 3.22 3.22 3.22 0 0 0
11/05/2011
3.22
 23,550 3.26 3.26 3.17 0 0 0
10/05/2011
3.26
 2,000 3.26 3.30 3.26 0 0 0
09/05/2011
3.26
 13,920 3.26 3.32 3.22 10,400 0 0.2
06/05/2011
3.26
 39,500 3.22 3.26 3.22 29,280 0 0.5
05/05/2011
3.22
 55,980 3.17 3.22 3.17 40,480 0 0.6
04/05/2011
3.17
 49,600 3.17 3.19 3.17 21,000 0 0.3
29/04/2011
3.17
 42,630 3.15 3.17 3.07 0 0 0
28/04/2011
3.15
 20,630 3.15 3.17 3.11 0 0 0
27/04/2011
3.15
 24,890 3.13 3.15 3.13 10,000 0 0.2
26/04/2011
3.13
 49,760 3.24 3.24 3.13 5,100 0 0.1
25/04/2011
3.24
 9,390 3.15 3.24 3.07 100 0 0.0
22/04/2011
3.15
 28,680 3.19 3.32 3.09 3,260 0 0.1
21/04/2011
3.19
 12,210 3.22 3.22 3.17 0 0 0
20/04/2011
3.22
 16,800 3.19 3.22 3.22 0 0 0
19/04/2011
3.19
 13,170 3.19 3.24 3.19 0 0 0
18/04/2011
3.19
 2,321 3.19 3.19 3.13 0 0 0
15/04/2011
3.19
 9,280 3.19 3.22 3.19 0 0 0
14/04/2011
3.19
 13,930 3.17 3.26 3.13 0 1,020 -0.0
13/04/2011
3.17
 12,110 3.24 3.26 3.17 0 0 0
08/04/2011
3.24
 32,340 3.22 3.26 3.19 14,160 0 0.2
07/04/2011
3.22
 16,370 3.26 3.28 3.22 0 0 0
06/04/2011
3.26
 51,550 3.22 3.28 3.19 0 0 0
05/04/2011
3.22
 2,010 3.24 3.26 3.22 0 0 0
04/04/2011
3.24
 22,930 3.26 3.26 3.17 0 0 0
01/04/2011
3.26
 860 3.17 3.26 3.17 100 0 0.0
31/03/2011
3.17
 24,020 3.15 3.28 3.15 0 0 0
30/03/2011
3.15
 28,500 3.22 3.24 3.15 0 0 0
29/03/2011
3.22
 70,910 3.36 3.36 3.22 0 0 0
28/03/2011
3.36
 22,940 3.40 3.40 3.36 0 0 0
25/03/2011
3.40
 23,880 3.48 3.48 3.36 0 0 0
24/03/2011
3.48
 26,460 3.44 3.50 3.38 0 0 0
23/03/2011
3.44
 13,200 3.38 3.44 3.38 0 0 0
22/03/2011
3.38
 40,130 3.48 3.48 3.34 0 0 0
21/03/2011
3.48
 48,480 3.32 3.48 3.44 0 0 0
18/03/2011
3.32
 43,910 3.26 3.34 3.24 0 0 0
17/03/2011
3.26
 34,910 3.26 3.30 3.22 0 1,000 -0.0
16/03/2011
3.26
 23,260 3.28 3.28 3.17 0 600 -0.0
15/03/2011
3.28
 18,430 3.28 3.36 3.17 0 0 0
14/03/2011
3.28
 34,760 3.44 3.44 3.28 0 0 0
11/03/2011
3.44
 39,630 3.36 3.48 3.38 0 0 0
10/03/2011
3.36
 21,350 3.22 3.36 3.24 0 0 0
09/03/2011
3.22
 32,560 3.26 3.34 3.11 0 0 0
08/03/2011
3.26
 26,510 3.24 3.26 3.17 0 0 0
07/03/2011
3.24
 34,740 3.26 3.26 3.19 0 0 0
04/03/2011
3.26
 18,410 3.19 3.26 3.22 300 0 0.0
03/03/2011
3.19
 12,740 3.26 3.38 3.17 0 0 0
02/03/2011
3.26
 60,970 3.42 3.42 3.26 0 0 0
01/03/2011
3.42
 19,110 3.44 3.44 3.40 0 0 0
28/02/2011
3.44
 8,600 3.44 3.48 3.40 0 0 0
25/02/2011
3.44
 7,540 3.44 3.52 3.44 0 0 0
24/02/2011
3.44
 17,850 3.50 3.50 3.42 0 0 0
23/02/2011
3.50
 22,370 3.48 3.54 3.42 0 0 0
22/02/2011
3.48
 22,240 3.60 3.60 3.44 0 0 0
21/02/2011
3.60
 68,740 3.79 3.79 3.60 0 0 0
18/02/2011
3.79
 14,110 3.83 3.83 3.73 280 0 0.0
17/02/2011
3.83
 9,060 3.85 3.85 3.77 0 0 0
16/02/2011
3.85
 4,790 3.93 3.93 3.81 0 0 0
15/02/2011
3.93
 3,250 3.99 3.99 3.91 0 0 0
14/02/2011
3.99
 7,050 3.99 4.10 3.99 0 0 0
11/02/2011
3.99
 7,600 4.05 4.08 3.99 0 0 0
10/02/2011
4.05
 4,980 4.08 4.08 3.99 0 0 0
09/02/2011
4.08
 17,230 4.05 4.20 3.87 0 0 0
08/02/2011
4.05
 13,060 4.03 4.16 4.05 0 0 0
28/01/2011
4.03
 11,610 4.01 4.08 3.91 0 0 0
27/01/2011
4.01
 2,920 4.01 4.03 4.01 200 0 0.0
26/01/2011
4.01
 3,910 4.08 4.20 4.01 0 0 0
25/01/2011
4.08
 11,240 3.91 4.08 3.89 20 5,000 -0.1
24/01/2011
3.91
 18,730 4.05 4.05 3.91 0 0 0
21/01/2011
4.05
 48,440 4.14 4.14 4.05 0 0 0
20/01/2011
4.14
 10,130 4.16 4.20 4.14 0 0 0
19/01/2011
4.16
 9,460 4.16 4.18 4.10 2,000 0 0.0
18/01/2011
4.16
 10,230 4.26 4.28 4.16 0 0 0
17/01/2011
4.26
 84,420 4.08 4.26 4.12 0 0 0
14/01/2011
4.08
 21,010 4.05 4.10 4.01 0 0 0
13/01/2011
4.05
 26,810 4.01 4.10 4.01 0 0 0
12/01/2011
4.01
 5,200 4.05 4.05 4.01 0 550 -0.0
11/01/2011
4.05
 6,620 4.08 4.10 3.97 0 0 0
10/01/2011
4.08
 6,760 4.10 4.10 3.99 0 0 0
07/01/2011
4.10
 22,830 4.12 4.16 4.10 0 0 0
06/01/2011
4.12
 10,590 4.12 4.20 4.12 0 0 0
05/01/2011
4.12
 19,010 4.26 4.26 4.12 0 0 0
04/01/2011
4.26
 8,940 4.26 4.40 4.26 0 0 0
31/12/2010
4.26
 32,210 4.18 4.26 4.10 0 0 0
30/12/2010
4.18
 17,540 4.30 4.32 4.18 0 0 0
29/12/2010
4.30
 6,000 4.30 4.42 4.20 0 0 0
28/12/2010
4.30
 26,510 4.20 4.38 4.12 0 0 0
27/12/2010
4.20
 19,350 4.10 4.20 4.10 0 0 0
24/12/2010
4.10
 24,560 4.18 4.26 4.10 0 0 0
23/12/2010
4.18
 18,090 4.32 4.32 4.18 0 0 0
22/12/2010
4.32
 63,780 4.34 4.40 4.32 0 0 0
21/12/2010
4.34
 91,460 4.51 4.55 4.30 30,290 1,210 0.6
20/12/2010
4.51
 32,160 4.51 4.63 4.51 0 2,930 -0.1
17/12/2010
4.51
 30,460 4.32 4.51 4.30 0 0 0
16/12/2010
4.32
 58,580 4.55 4.61 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |