CTCP Sonadezi Long Thành (szl)

50.50
-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
(2026-08-12) 		0.50 0.98% 638,000 0 0
50.20
52.70
50.60
2 tháng
(2026-07-13) 		3.70 7.77% 1,040,900 0 0
46.50
52.70
50.60
3 tháng
(2026-06-15) 		2.10 4.27% 1,556,500 0 0
46.50
52.70
50.60
6 tháng
(2026-03-16) 		3.05 6.32% 2,801,000 0 0
46.50
53.90
50.60
12 tháng
(2025-09-16) 		8.70 20.42% 3,637,600 0 0
42.60
53.90
50.60
24 tháng
(2024-09-23) 		13.04 34.09% 6,299,800 -53,575 -1.7
35.63
53.90
50.60
36 tháng
(2023-09-27) 		21.81 73.98% 8,189,400 -408,875 -15.9
29.37
53.90
50.60
60 tháng
(2021-10-07) 		24.62 92.26% 11,561,500 -602,256 -41.4
24.13
53.90
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
34.13
 12,700 33.86 34.13 33.86 0 0 0
08/01/2024
33.77
 3,700 33.68 33.81 33.68 0 0 0
05/01/2024
33.68
 11,100 33.41 33.68 33.41 0 0 0
04/01/2024
33.41
 12,100 33.23 33.50 33.23 0 0 0
03/01/2024
33.23
 9,300 32.79 33.32 32.79 0 0 0
02/01/2024
32.56
 8,200 32.56 32.56 32.47 0 0 0
29/12/2023
32.52
 3,600 32.88 32.92 32.21 0 0 0
28/12/2023
32.88
 6,900 32.88 32.88 32.61 0 0 0
27/12/2023
32.88
 5,200 32.83 32.88 32.83 0 0 0
26/12/2023
32.83
 5,200 32.79 32.83 32.61 0 0 0
25/12/2023
32.79
 2,700 32.88 33.05 32.79 0 100 -0.0
22/12/2023
32.88
 1,100 32.61 33.19 32.61 0 0 0
21/12/2023
32.61
 900 33.68 33.68 32.61 0 0 0
20/12/2023
33.68
 200 33.05 33.68 33.68 0 0 0
19/12/2023
33.05
 4,600 32.83 33.05 32.70 0 0 0
18/12/2023
32.83
 2,200 33.05 33.05 32.83 0 0 0
15/12/2023
33.05
 2,100 33.23 33.23 32.70 0 0 0
14/12/2023
33.23
 2,200 33.23 33.23 32.83 0 0 0
13/12/2023
33.23
 4,900 33.32 33.32 32.88 0 0 0
12/12/2023
33.32
 1,500 33.05 33.32 32.16 0 0 0
11/12/2023
33.05
 3,100 33.28 33.28 33.05 0 0 0
08/12/2023
33.28
 4,400 33.32 33.32 32.61 0 0 0
07/12/2023
33.32
 11,700 33.05 33.32 30.78 0 0 0
06/12/2023
33.05
 3,700 33.32 33.32 32.96 0 0 0
05/12/2023
33.32
 2,000 33.32 33.32 32.88 0 0 0
04/12/2023
33.32
 3,900 33.28 33.32 32.79 0 0 0
01/12/2023
33.28
 1,700 33.32 33.32 32.79 0 0 0
30/11/2023
33.32
 900 33.50 33.50 33.05 0 0 0
29/11/2023
33.50
 4,700 33.50 33.50 32.61 0 0 0
28/11/2023
33.50
 3,100 32.88 33.50 33.50 0 0 0
27/11/2023
32.88
 1,900 33.05 34.39 32.70 0 0 0
24/11/2023
33.05
 12,400 33.90 33.90 32.96 0 0 0
23/11/2023
33.90
 7,800 33.86 33.90 33.32 0 0 0
22/11/2023
33.86
 5,000 33.90 33.90 33.23 0 0 0
21/11/2023
33.90
 4,800 34.39 34.39 33.32 0 0 0
20/11/2023
34.39
 17,200 33.41 34.84 33.05 0 0 0
17/11/2023
33.41
 25,400 33.77 33.86 33.05 0 0 0
16/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/11/2023
33.77
 11,200 33.23 33.95 32.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |