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)
25/05/2023
30.85
 500 30.85 30.85 30.85 0 0 0
24/05/2023
30.85
 100 30.58 30.85 30.85 0 0 0
23/05/2023
30.58
 900 30.30 31.41 30.58 0 0 0
22/05/2023
30.30
 2,400 30.30 31.57 29.75 0 0 0
19/05/2023
30.30
 1,800 30.63 30.74 29.48 0 0 0
18/05/2023
30.63
 5,700 29.75 30.80 30.30 0 0 0
17/05/2023
29.75
 3,900 29.75 30.30 29.75 0 0 0
16/05/2023
29.75
 0 29.75 29.75 29.75 0 0 0
15/05/2023
29.75
 4,500 29.70 29.75 29.48 0 0 0
12/05/2023
29.70
 2,000 30.91 30.91 29.70 0 0 0
11/05/2023
30.91
 8,900 28.93 30.91 28.93 0 0 0
10/05/2023
28.93
 0 28.93 28.93 28.93 0 0 0
09/05/2023
28.93
 2,200 28.93 29.92 28.93 0 0 0
08/05/2023
28.93
 4,400 29.75 29.92 28.93 0 0 0
05/05/2023
29.75
 700 28.82 29.75 28.76 0 0 0
04/05/2023
28.82
 6,700 28.76 29.20 28.82 0 0 0
28/04/2023
28.76
 600 29.75 29.75 28.76 0 0 0
27/04/2023
29.75
 0 29.75 29.75 29.75 0 0 0
26/04/2023
29.75
 1,200 29.20 29.75 28.65 0 0 0
25/04/2023
29.20
 100 28.65 29.20 29.20 0 0 0
24/04/2023
28.65
 25,100 29.09 29.09 28.65 0 0 0
21/04/2023
29.09
 500 29.20 29.20 29.09 0 0 0
20/04/2023
29.20
 800 29.15 29.20 28.65 0 0 0
19/04/2023
29.15
 1,100 29.20 29.20 28.71 0 0 0
18/04/2023
29.20
 900 29.97 29.97 28.65 0 0 0
17/04/2023
29.97
 1,800 29.31 29.97 28.65 0 0 0
14/04/2023
29.31
 2,700 28.82 29.31 28.49 0 0 0
13/04/2023
28.82
 0 28.82 28.82 28.82 0 0 0
12/04/2023
28.82
 300 28.82 28.82 28.82 0 0 0
11/04/2023
28.82
 1,400 29.15 29.15 28.10 0 0 0
10/04/2023
29.15
 0 28.65 29.15 29.15 0 0 0
07/04/2023
28.65
 0 28.65 28.65 28.65 0 0 0
06/04/2023
28.65
 500 27.82 28.65 28.65 0 0 0
05/04/2023
27.82
 1,500 27.93 28.10 27.82 0 0 0
04/04/2023
27.93
 800 28.87 28.87 27.93 0 0 0
03/04/2023
28.87
 1,200 29.20 29.20 27.66 0 0 0
31/03/2023
29.20
 300 29.42 29.42 27.60 0 0 0
30/03/2023
29.42
 0 29.42 29.42 29.42 0 0 0
29/03/2023
29.42
 900 27.55 29.42 28.10 0 0 0
28/03/2023
27.55
 3,400 27.55 27.55 27.55 0 0 0
27/03/2023
27.55
 2,600 27.55 27.55 27.55 0 0 0
24/03/2023
27.55
 0 27.55 27.55 27.55 0 0 0
23/03/2023
27.55
 1,100 27.55 27.55 27.55 0 0 0
22/03/2023
27.55
 1,100 27.00 28.10 27.55 0 0 0
21/03/2023
27.00
 7,400 27.00 27.00 26.45 0 0 -0.1
20/03/2023
27.00
 5,000 27.05 27.05 27.00 0 0 -0.1
17/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
16/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
15/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
14/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
13/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
10/03/2023
27.05
 200 27.05 27.05 27.00 0 0 -0.1
09/03/2023
27.05
 300 27.05 27.05 27.05 0 0 -0.1
08/03/2023
27.05
 100 27.05 27.05 27.05 0 0 -0.1
07/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
06/03/2023
27.05
 500 27.05 27.05 25.90 0 0 -0.1
03/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
02/03/2023
27.05
 1,000 27.05 27.05 27.05 0 0 -0.1
01/03/2023
27.05
 500 27.05 27.05 27.05 0 0 -0.1
28/02/2023
27.05
 1,300 27.05 27.05 27.05 0 0 -0.1
27/02/2023
27.05
 1,400 27.03 27.05 26.72 0 0 -0.1
24/02/2023
27.03
 1,500 27.03 27.27 27.03 0 0 -0.1
23/02/2023
27.03
 0 27.03 27.03 27.03 0 0 -0.1
22/02/2023
27.03
 3,200 27.05 27.05 27.03 0 0 -0.1
21/02/2023
27.05
 300 27.00 27.05 27.00 0 0 -0.1
20/02/2023
27.00
 14,300 26.72 27.00 27.00 0 0 -0.1
17/02/2023
26.72
 500 26.50 26.72 26.72 0 0 -0.1
16/02/2023
26.50
 100 26.50 26.50 26.50 0 0 -0.1
15/02/2023
26.50
 0 26.50 26.50 26.50 0 0 -0.1
14/02/2023
26.50
 200 26.50 26.50 26.50 0 0 -0.1
13/02/2023
26.50
 700 26.50 27.00 26.50 0 0 -0.1
10/02/2023
26.50
 100 27.00 27.00 26.50 0 0 -0.1
09/02/2023
27.00
 1,200 26.45 27.00 26.78 0 0 -0.1
08/02/2023
26.45
 1,000 26.72 26.72 26.45 0 0 -0.1
07/02/2023
26.72
 1,900 26.72 26.72 26.72 0 0 -0.1
06/02/2023
26.72
 400 26.47 26.72 26.45 0 0 -0.1
03/02/2023
26.47
 19,300 26.45 26.72 26.45 0 0 -0.1
02/02/2023
26.45
 800 25.90 26.72 26.45 0 0 -0.1
01/02/2023
25.90
 2,700 26.45 26.45 25.90 0 0 -0.1
31/01/2023
26.45
 2,400 26.45 26.72 26.45 0 0 -0.1
30/01/2023
26.45
 3,100 26.45 26.45 26.45 0 0 -0.1
27/01/2023
26.45
 300 25.34 26.45 26.45 0 0 -0.1
19/01/2023
25.34
 0 25.34 25.34 25.34 0 0 -0.1
18/01/2023
25.34
 4,900 25.81 25.90 25.34 0 2,000 -0.1
17/01/2023
25.81
 9,000 24.13 25.81 24.24 0 0 -0.0
16/01/2023
24.13
 3,000 25.34 25.34 24.13 0 0 -0.0
13/01/2023
25.34
 0 25.34 25.34 25.34 0 0 -0.0
12/01/2023
25.34
 0 25.34 25.34 25.34 0 0 -0.0
11/01/2023
25.34
 100 26.45 26.45 25.34 0 0 -0.0
10/01/2023
26.45
 0 26.45 26.45 26.45 0 0 -0.0
09/01/2023
26.45
 300 25.90 26.45 25.34 0 0 -0.0
06/01/2023
25.90
 1,300 26.45 26.45 25.90 0 0 -0.0
05/01/2023
26.45
 800 26.45 26.45 26.45 0 0 -0.0
04/01/2023
26.45
 2,800 26.45 26.45 26.45 0 0 -0.0
03/01/2023
26.45
 4,200 26.17 26.45 26.45 0 0 -0.0
30/12/2022
26.17
 500 26.06 26.17 26.17 0 0 -0.0
29/12/2022
26.06
 100 27.00 27.00 26.06 0 0 -0.0
28/12/2022
27.00
 400 27.27 27.27 25.62 0 0 -0.0
27/12/2022
27.27
 0 27.27 27.27 27.27 0 0 -0.0
26/12/2022
27.27
 5,400 27.55 27.55 25.98 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |