CTCP Sonadezi Long Thành (szl)

40.80
0.50
(1.24%)
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
(2024-08-21) 		-0.70 -1.63% 147,700 -10,845 -0.5
42.30
43
42.30
2 tháng
(2024-07-22) 		-2.20 -4.94% 270,700 -21,245 -0.9
42.30
44.50
42.30
3 tháng
(2024-06-24) 		0 0% 432,800 -37,845 -1.6
42.30
44.90
42.30
6 tháng
(2024-03-25) 		0.50 1.20% 1,012,800 -261,015 -10.6
38.50
44.90
42.30
12 tháng
(2023-09-26) 		9.29 28.16% 1,888,500 -355,515 -14.2
32.88
44.90
42.30
24 tháng
(2022-10-03) 		11.20 36.01% 2,485,300 -394,036 -24.7
27.01
44.90
42.30
36 tháng
(2021-10-06) 		13 44.35% 5,262,000 -548,896 -39.7
27.01
44.90
42.30
60 tháng
(2019-10-17) 		20.99 98.54% 28,959,030 661,554 19.9
13.97
44.90
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
26.27
 15,000 26.62 26.62 25.55 8,800 700 0.4
05/02/2021
26.62
 3,300 26.83 26.83 26.52 200 0 0.0
04/02/2021
26.83
 5,300 26.62 26.83 26.27 100 0 0.0
03/02/2021
26.62
 11,200 26.11 26.62 26.01 100 400 -0.0
02/02/2021
26.11
 11,500 26.78 26.78 25.76 2,200 500 0.1
01/02/2021
26.78
 36,000 26.88 27.03 25.76 18,600 2,100 0.8
29/01/2021
26.88
 16,100 25.15 26.88 25.04 2,800 600 0.1
28/01/2021
25.15
 114,900 27.03 27.03 25.15 93,900 1,100 4.7
27/01/2021
27.03
 63,300 27.08 27.80 27.03 1,400 6,300 -0.3
26/01/2021
27.08
 47,200 27.95 27.95 27.03 35,000 7,800 1.5
25/01/2021
27.95
 17,600 27.95 28.66 27.70 2,000 200 0.1
22/01/2021
27.95
 34,100 28.05 28.21 27.64 12,000 0 0.7
21/01/2021
28.05
 50,900 27.75 28.56 27.64 10,000 300 0.5
20/01/2021
27.75
 52,800 27.95 28.00 27.39 22,100 0 1.2
19/01/2021
27.95
 77,800 29.99 30.35 27.90 36,200 700 2.1
18/01/2021
29.99
 55,200 29.84 30.35 29.89 1,500 400 0.1
15/01/2021
29.84
 35,600 29.58 29.99 29.58 1,800 0 0.1
14/01/2021
29.58
 28,700 29.63 29.63 29.38 12,000 300 0.7
13/01/2021
29.63
 31,900 29.84 29.99 29.58 16,500 200 0.9
12/01/2021
29.84
 13,800 29.99 29.99 29.74 600 0 0.0
11/01/2021
29.99
 66,100 29.02 30.09 28.87 8,600 300 0.5
08/01/2021
29.02
 43,700 28.97 29.23 28.87 6,000 800 0.3
07/01/2021
28.97
 30,200 28.82 29.23 28.82 1,200 500 0.0
06/01/2021
28.82
 32,100 29.12 29.33 28.82 10,400 4,500 0.3
05/01/2021
29.12
 24,800 29.12 29.33 28.87 2,000 6,000 -0.2
04/01/2021
29.12
 39,600 27.80 29.58 27.85 0 1,400 -0.1
31/12/2020
27.80
 24,520 27.80 28.15 27.64 5,340 2,390 0.2
30/12/2020
27.80
 26,830 27.75 28.26 27.75 3,410 820 0
29/12/2020
27.75
 44,460 28.31 28.31 27.75 11,000 1,790 0.5
28/12/2020
28.31
 10,160 28.26 28.56 28.05 2,100 60 0.1
25/12/2020
28.26
 28,520 27.95 28.46 27.80 2,910 1,170 0.1
24/12/2020
27.95
 53,520 28.82 28.82 27.03 22,930 1,460 1.2
23/12/2020
28.82
 35,390 29.02 29.07 28.66 10,040 0 0.6
22/12/2020
29.02
 56,070 28.82 29.23 28.61 10,740 480 0.6
21/12/2020
28.82
 21,530 28.77 29.23 28.82 1,090 0 0.1
18/12/2020
28.77
 22,560 28.72 28.87 28.61 4,220 0 0.2
17/12/2020
28.72
 64,750 28.66 29.02 28.46 14,770 550 0.8
16/12/2020
28.66
 38,300 28.21 29.07 28.26 1,670 140 0.1
15/12/2020
28.21
 111,480 27.24 28.82 27.29 1,520 50 0.1
14/12/2020
27.24
 34,500 27.13 27.49 27.13 2,830 0 0.2
11/12/2020
27.13
 43,440 27.13 27.19 27.03 7,000 60 0.4
10/12/2020
27.13
 36,500 27.54 27.70 27.13 15,380 30 0.8
09/12/2020
27.54
 54,680 27.24 27.75 27.19 2,470 0 0.1
08/12/2020
27.24
 17,810 27.34 27.34 27.08 8,190 0 0.4
07/12/2020
27.34
 33,470 27.24 27.44 27.03 9,520 0 0.5
04/12/2020
27.24
 69,140 27.44 27.70 27.08 30,800 370 1.6
03/12/2020
27.44
 32,800 27.49 27.59 27.29 6,330 0 0.3
02/12/2020
27.49
 43,690 27.34 27.59 27.08 16,470 0 0.9
01/12/2020
27.34
 88,180 26.88 27.75 26.68 24,320 340 1.3
30/11/2020
26.88
 80,600 27.19 27.64 26.88 26,880 0 1.4
27/11/2020
27.19
 30,950 27.08 27.19 26.88 830 0 0.0
26/11/2020
27.08
 50,140 27.03 27.08 26.52 16,640 0 0.9
25/11/2020
27.03
 139,850 26.11 27.29 26.11 9,410 0 0.5
24/11/2020
26.11
 72,950 26.62 26.68 26.11 42,890 910 2.2
23/11/2020
26.62
 63,490 26.52 26.98 26.47 20,690 170 1.1
20/11/2020
26.52
 24,770 26.52 26.62 26.27 2,670 370 0.1
19/11/2020
26.52
 38,990 26.52 26.73 26.27 18,980 0 1.0
18/11/2020
26.52
 95,140 26.01 26.52 26.06 490 80 0.0
17/11/2020
26.01
 56,200 25.66 26.01 25.50 1,630 0 0.1
16/11/2020
25.66
 34,690 25.66 25.86 25.25 4,610 240 0.2
13/11/2020
25.66
 119,140 24.41 25.66 24.53 0 360 -0.0
12/11/2020
24.41
 9,490 24.28 24.41 24.25 0 90 -0.0
11/11/2020
24.28
 19,260 24.43 24.51 24.23 0 90 -0.0
10/11/2020
24.43
 22,040 24.13 24.48 24.05 1,950 710 0.1
09/11/2020
24.13
 38,380 24.46 24.46 24.07 3,000 720 0.1
06/11/2020
24.46
 3,910 24.18 24.69 24.23 0 510 -0.0
05/11/2020
24.18
 9,500 24.64 24.64 24.18 2,050 800 0.1
04/11/2020
24.64
 36,080 23.87 24.84 23.97 0 3,650 -0.2
03/11/2020
23.87
 8,330 23.82 23.97 23.46 10 220 -0.0
02/11/2020
23.82
 12,050 23.31 23.92 23.28 0 940 -0.0
30/10/2020
23.31
 6,480 23.21 23.36 22.95 1,010 640 0.0
29/10/2020
23.21
 21,620 23.21 23.21 22.75 0 810 -0.0
28/10/2020
23.21
 23,020 23.72 23.72 23.21 12,000 2,480 0.4
27/10/2020
23.72
 20,780 23.77 23.77 23.72 16,830 570 0.8
26/10/2020
23.77
 27,430 24.02 24.13 23.77 10,810 100 0.5
23/10/2020
24.02
 15,840 23.95 24.02 23.74 0 730 -0.0
22/10/2020
23.95
 5,740 23.92 23.97 23.72 2,810 260 0.1
21/10/2020
23.92
 17,040 23.59 24.23 23.59 0 1,000 -0.0
20/10/2020
23.59
 11,790 23.59 23.72 23.56 510 0 0.0
19/10/2020
23.59
 54,560 24.23 24.36 23.56 25,450 500 1.2
16/10/2020
24.23
 31,790 24.43 24.43 24.23 9,960 2,320 0.4
15/10/2020
24.43
 30,630 24.53 24.53 24.43 15,650 2,000 0.7
14/10/2020
24.53
 21,260 24.61 24.61 24.48 12,000 1,790 0.5
13/10/2020
24.61
 14,970 24.56 24.69 24.53 5,480 280 0.3
12/10/2020
24.56
 67,330 25.17 25.17 24.43 16,600 2,030 0.7
09/10/2020
25.17
 16,450 25.25 25.38 25.07 4,090 1,040 0.1
08/10/2020
25.25
 40,620 25.40 25.45 24.99 30,400 1,210 1.5
07/10/2020
25.40
 31,840 25.40 25.55 25.38 4,770 0 0.2
06/10/2020
25.40
 18,540 25.45 25.96 25.35 2,940 540 0.1
05/10/2020
25.45
 78,430 24.74 25.50 24.71 6,810 0 0.3
02/10/2020
24.74
 34,090 24.99 24.99 24.46 19,210 1,270 0.9
01/10/2020
24.99
 21,150 24.99 25.09 24.89 4,910 680 0.2
30/09/2020
24.99
 38,480 24.28 24.99 24.28 70 170 -0.0
29/09/2020
24.28
 78,770 24.43 24.53 24.28 23,400 3,210 1.0
28/09/2020
24.43
 98,290 24.94 25.25 24.33 100 2,610 -0.1
25/09/2020
24.94
 122,340 25.81 26.06 24.74 610 18,420 -0.9
24/09/2020
25.81
 18,620 25.91 26.11 25.76 0 600 -0.0
23/09/2020
25.91
 42,850 25.91 26.27 25.76 0 2,230 -0.1
22/09/2020
25.91
 33,320 26.17 26.27 25.91 130 460 -0.0
21/09/2020
26.17
 42,030 26.22 26.47 26.17 2,380 760 0.1

Chính sách bảo mật | Điều khoản sử dụng |