CTCP Sonadezi Long Thành (szl)

48.80
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
(2026-05-13) 		-4.75 -8.86% 246,600 0 0
48.70
53.80
48.70
2 tháng
(2026-04-13) 		0.25 0.51% 806,400 0 0
48.60
53.90
48.70
3 tháng
(2026-03-16) 		0.60 1.24% 1,229,000 0 0
47
53.90
48.70
6 tháng
(2025-12-15) 		0.95 1.98% 1,736,100 0 0
46.10
53.90
48.70
12 tháng
(2025-06-17) 		10.87 28.63% 3,090,000 -24,000 -1.1
37.98
53.90
48.70
24 tháng
(2024-06-24) 		11.06 29.27% 5,164,800 -91,375 -3.3
35.63
53.90
48.70
36 tháng
(2023-06-28) 		16.57 51.34% 6,744,600 -411,175 -16.1
29.37
53.90
48.70
60 tháng
(2021-07-08) 		24.31 99.10% 10,910,800 -595,556 -41.0
23.77
53.90
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
36.81
 4,600 36.81 36.81 36.81 0 0 0
07/06/2024
36.81
 7,600 36.99 37.16 36.81 0 0 0
06/06/2024
37.07
 7,200 36.99 37.16 36.99 0 0 0
05/06/2024
37.25
 3,100 36.63 37.25 36.63 0 0 0
04/06/2024
36.63
 9,200 36.63 37.34 36.18 0 0 0
03/06/2024
36.67
 300 36.63 36.67 36.63 0 0 0
31/05/2024
36.63
 7,200 36.63 36.99 36.63 0 0 0
30/05/2024
36.63
 4,600 36.63 37.07 36.63 0 0 0
29/05/2024
37.07
 6,900 36.72 37.07 36.72 0 0 0
28/05/2024
36.72
 12,300 36.63 36.72 36.63 0 0 0
27/05/2024
36.63
 4,100 36.54 37.07 36.54 0 100 -0.0
24/05/2024
36.63
 11,200 37.07 37.07 36.45 0 0 0
23/05/2024
36.54
 9,900 36.54 36.54 36.36 0 0 0
22/05/2024
36.45
 8,000 36.54 36.54 36.45 0 0 0
21/05/2024
36.45
 8,400 36.63 37.16 36.27 0 0 0
20/05/2024
37.52
 4,700 36.45 37.52 36.36 0 0 0
17/05/2024
36.90
 3,500 36.63 36.90 36.63 0 0 0
16/05/2024
36.63
 1,700 36.63 36.63 36.63 0 0 0
15/05/2024
36.63
 2,600 36.63 36.63 36.63 0 0 0
14/05/2024
36.63
 4,300 36.63 36.63 36.63 0 0 0
13/05/2024
36.63
 2,500 36.18 36.63 36.00 0 0 0
10/05/2024
36.05
 6,800 35.56 36.05 35.29 0 0 0
09/05/2024
35.91
 4,800 35.73 35.91 35.73 0 0 0
08/05/2024
35.73
 7,800 35.38 35.73 35.38 0 0 0
07/05/2024
35.73
 11,300 35.78 36.00 35.73 0 0 0
06/05/2024
35.73
 4,100 35.15 35.73 35.15 0 0 0
03/05/2024
35.11
 3,400 35.38 35.38 35.11 0 0 0
02/05/2024
35.38
 5,600 34.84 35.38 34.48 0 0 0
26/04/2024
34.44
 25,400 34.48 34.84 34.39 0 22,000 -0.8
25/04/2024
34.84
 22,300 34.57 34.84 34.39 0 22,200 -0.9
24/04/2024
34.84
 10,000 34.84 34.84 34.84 0 10,000 -0.4
23/04/2024
34.39
 16,200 34.39 34.84 34.39 0 15,700 -0.6
22/04/2024
34.84
 8,400 34.66 34.84 34.39 0 5,500 -0.2
19/04/2024
34.66
 17,600 35.11 35.11 34.04 0 6,400 -0.2
17/04/2024
35.11
 8,400 35.20 35.20 34.84 0 4,200 -0.2
16/04/2024
34.93
 21,100 35.87 35.87 34.93 0 13,000 -0.5
15/04/2024
35.82
 9,700 36.36 36.36 35.82 0 4,200 -0.2
12/04/2024
36.40
 19,700 36.45 36.45 36.09 0 19,000 -0.8
11/04/2024
36.40
 13,600 36.27 36.63 36.00 0 3,400 -0.1
10/04/2024
36.63
 58,700 36.54 36.63 36.54 0 50,300 -2.1
09/04/2024
36.58
 2,100 36.63 36.63 36.45 0 0 0
08/04/2024
36.94
 19,400 36.72 36.94 36.63 0 0 0
05/04/2024
36.67
 3,500 36.90 36.90 36.67 0 0 0
04/04/2024
37.79
 500 37.34 37.79 37.34 0 0 0
03/04/2024
37.07
 600 37.34 37.34 37.07 0 0 0
02/04/2024
37.34
 800 36.90 37.34 36.81 0 0 0
01/04/2024
37.52
 8,700 36.81 37.52 36.81 0 0 0
29/03/2024
36.81
 3,800 36.99 37.16 36.81 0 0 0
28/03/2024
36.81
 6,100 37.70 37.70 36.81 0 0 0
27/03/2024
36.81
 9,400 36.81 37.25 36.72 0 0 0
26/03/2024
36.72
 8,300 37.43 37.43 36.63 0 0 0
25/03/2024
37.34
 9,400 37.25 37.43 36.63 0 0 0
22/03/2024
36.63
 4,600 37.07 37.07 36.63 0 0 0
21/03/2024
37.52
 2,200 37.52 37.52 36.63 0 0 0
20/03/2024
36.54
 20,000 36.27 36.54 36.27 0 0 0
19/03/2024
36.27
 2,300 36.99 36.99 36.27 0 0 0
18/03/2024
37.07
 27,300 36.63 37.07 36.27 0 0 0
15/03/2024
37.07
 11,400 37.52 37.52 36.63 0 0 0
14/03/2024
36.90
 12,700 36.63 36.99 36.63 0 0 0
13/03/2024
36.63
 7,400 36.00 37.97 36.00 0 0 0
12/03/2024
36.63
 6,100 35.20 37.07 35.20 0 0 0
11/03/2024
35.82
 2,300 36.63 36.63 35.73 0 0 0
08/03/2024
36.63
 8,600 36.90 36.90 35.73 0 0 0
07/03/2024
36.94
 9,500 36.72 36.94 35.91 0 0 0
06/03/2024
37.07
 1,800 36.72 37.07 36.72 0 0 0
05/03/2024
36.81
 5,400 36.23 36.81 34.84 0 0 0
04/03/2024
36.23
 11,400 36.81 36.81 35.73 0 0 0
01/03/2024
36.81
 1,900 36.63 36.81 36.63 0 0 0
29/02/2024
36.81
 5,900 37.07 37.16 36.81 0 0 0
28/02/2024
37.07
 2,200 36.63 37.16 36.18 0 0 0
27/02/2024
37.07
 2,000 36.63 37.07 36.63 0 0 0
26/02/2024
36.63
 2,600 36.45 36.63 36.45 0 0 0
23/02/2024
36.54
 4,000 36.63 36.72 36.54 0 0 0
22/02/2024
36.63
 2,500 36.45 36.63 36.45 0 0 0
21/02/2024
36.54
 4,400 36.45 36.54 36.00 0 0 0
20/02/2024
36.45
 7,500 37.07 37.07 36.18 0 0 0
19/02/2024
37.07
 2,300 36.36 37.16 36.36 0 0 0
16/02/2024
36.36
 100 36.36 36.36 36.36 0 0 0
15/02/2024
36.36
 1,400 36.99 36.99 36.36 0 0 0
07/02/2024
36.36
 3,300 35.73 36.36 35.73 0 0 0
06/02/2024
35.47
 200 35.47 35.47 35.47 0 0 0
05/02/2024
35.47
 4,100 35.73 35.91 35.47 0 0 0
02/02/2024
35.47
 7,900 36.45 36.45 35.20 0 0 0
01/02/2024
36.18
 14,600 34.84 36.18 34.84 0 0 0
31/01/2024
34.84
 6,500 34.84 35.20 34.66 0 0 0
30/01/2024
34.84
 11,000 34.84 34.84 34.75 0 7,400 -0.3
29/01/2024
34.84
 12,500 34.57 34.84 34.44 0 7,300 -0.3
26/01/2024
34.84
 4,000 34.89 34.89 34.84 0 3,900 -0.2
25/01/2024
34.84
 5,800 34.84 34.84 34.75 0 5,000 -0.2
24/01/2024
34.84
 25,800 34.84 34.84 34.66 0 15,000 -0.6
23/01/2024
34.84
 6,300 34.93 34.93 34.84 0 6,300 -0.2
22/01/2024
34.84
 10,600 34.93 34.93 34.84 0 6,700 -0.3
19/01/2024
34.84
 19,900 34.89 34.93 34.84 0 16,300 -0.6
18/01/2024
34.84
 12,600 34.84 35.47 34.80 0 7,000 -0.3
17/01/2024
34.84
 32,500 34.39 35.29 34.39 0 19,100 -0.7
16/01/2024
33.95
 5,300 33.90 33.95 33.81 0 0 0
15/01/2024
33.86
 6,000 34.17 34.17 33.81 0 0 0
12/01/2024
33.81
 7,000 33.99 34.13 33.81 0 0 0
11/01/2024
34.22
 7,400 34.13 34.22 33.95 0 0 0
10/01/2024
34.26
 20,500 34.13 34.26 33.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |