CTCP Sonadezi Long Thành (szl)

28.10
0.10
(0.36%)
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
(2026-08-19) 		-0.06 -0.22% 845,700 0 0
26.83
29.46
28.10
2 tháng
(2026-07-20) 		1.62 6.12% 1,287,000 0 0
25.99
29.46
28.10
3 tháng
(2026-06-22) 		0.61 2.22% 1,879,300 0 0
25.99
29.46
28.10
6 tháng
(2026-03-23) 		1.73 6.57% 3,258,900 0 0
25.99
30.13
28.10
12 tháng
(2025-09-23) 		3.74 15.41% 4,439,700 0 0
23.87
30.13
28.10
24 tháng
(2024-09-30) 		6.46 29.97% 7,556,300 0 0
19.92
30.13
28.10
36 tháng
(2023-10-04) 		11.42 68.87% 9,901,900 0 0
16.55
30.13
28.10
60 tháng
(2021-10-14) 		13 86.66% 13,589,900 -184,281 -21.4
13.49
30.13
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
16.18
 0 16.18 16.18 16.18 0 0 0
27/06/2022
16.18
 3,000 15.51 16.18 15.51 0 0 0
24/06/2022
15.51
 5,200 15.51 15.54 15.51 0 0 0
23/06/2022
15.51
 1,700 15.79 15.79 14.94 0 0 0
22/06/2022
15.79
 10,000 15.93 15.93 15.09 0 0 0
21/06/2022
15.93
 0 15.93 15.93 15.93 0 0 0
20/06/2022
15.93
 2,100 16.04 16.04 15.76 0 0 0
17/06/2022
16.04
 400 16.18 16.18 15.37 0 0 0
16/06/2022
16.18
 100 16.18 16.18 16.18 0 0 0
15/06/2022
16.18
 4,400 16.18 16.18 15.40 0 0 0
14/06/2022
16.18
 10,700 16.04 16.18 15.54 0 0 0
13/06/2022
16.04
 2,800 16.64 16.64 16.04 0 0 0
10/06/2022
16.64
 500 16.16 16.75 15.56 0 0 0
09/06/2022
16.16
 6,500 16.52 16.92 16.16 0 0 0
08/06/2022
16.52
 3,900 16.30 16.58 16.27 0 0 0
07/06/2022
16.30
 300 16.41 16.41 16.02 0 0 0
06/06/2022
16.41
 5,300 16.44 16.44 15.96 0 0 0
03/06/2022
16.44
 3,800 16.52 16.52 16.07 0 0 0
02/06/2022
16.52
 5,400 16.58 16.58 16.16 0 0 0
01/06/2022
16.58
 8,900 16.64 16.64 16.16 0 0 0
31/05/2022
16.64
 19,800 16.92 16.92 16.07 0 0 0
30/05/2022
16.92
 1,500 17.17 17.17 16.64 0 0 0
27/05/2022
17.17
 1,700 17.28 17.28 16.86 0 0 0
26/05/2022
17.28
 12,400 17.34 17.34 16.64 0 0 0
25/05/2022
17.34
 1,000 16.86 17.34 16.64 0 0 0
24/05/2022
16.86
 2,600 16.89 16.89 16.35 0 0 0
23/05/2022
16.89
 6,500 16.92 16.92 16.16 0 0 0
20/05/2022
16.92
 27,200 16.35 16.92 16.07 0 0 0
19/05/2022
16.35
 3,200 16.35 16.35 16.07 0 0 0
18/05/2022
16.35
 15,600 16.24 16.38 16.07 0 0 0
17/05/2022
16.24
 12,000 16.16 16.24 16.07 0 0 0
16/05/2022
16.16
 7,600 16.21 16.78 16.16 0 0 0
13/05/2022
16.21
 15,900 17.43 17.43 16.21 0 0 0
12/05/2022
17.43
 1,300 17.03 17.62 16.16 0 0 0
11/05/2022
17.03
 300 17.17 17.17 17.00 0 0 0
10/05/2022
17.17
 7,000 17.06 17.43 15.87 0 0 0
09/05/2022
17.06
 18,300 17.06 17.43 16.44 0 0 0
06/05/2022
17.06
 1,000 17.76 17.76 16.97 0 0 0
05/05/2022
17.76
 3,100 17.76 17.76 17.74 0 0 0
04/05/2022
17.76
 15,100 17.68 17.82 17.68 0 0 0
29/04/2022
17.68
 5,100 17.68 17.88 17.48 0 0 0
28/04/2022
17.68
 2,000 17.71 17.71 17.37 0 0 0
27/04/2022
17.71
 900 17.71 18.44 16.95 0 0 0
26/04/2022
17.71
 23,600 17.90 17.90 16.78 0 100 0.0
25/04/2022
17.90
 19,600 18.53 18.53 17.26 0 0 0
22/04/2022
18.53
 24,400 18.75 18.75 17.54 0 200 0.0
21/04/2022
18.75
 8,800 18.89 18.89 17.68 0 0 0
20/04/2022
18.89
 14,900 19.26 19.26 18.61 0 0 0
19/04/2022
19.26
 13,000 19.40 19.40 18.61 0 0 0
18/04/2022
19.40
 31,500 19.40 19.40 18.61 0 0 0
15/04/2022
19.40
 21,500 19.40 19.43 19.17 0 0 0
14/04/2022
19.40
 1,700 19.43 19.43 19.03 0 0 0
13/04/2022
19.43
 4,000 19.60 19.60 18.89 0 0 0
12/04/2022
19.60
 3,400 19.46 19.60 19.46 0 0 0
08/04/2022
19.46
 2,900 19.65 19.74 18.95 0 0 0
07/04/2022
19.65
 9,100 19.46 19.65 19.17 0 0 0
06/04/2022
19.46
 4,100 20.08 20.13 19.23 0 200 0.0
05/04/2022
20.08
 4,100 20.25 20.25 19.23 0 0 0
04/04/2022
20.25
 5,300 20.25 20.25 19.74 0 0 0
01/04/2022
20.25
 100 20.27 20.27 20.25 0 0 0
31/03/2022
20.27
 6,700 20.30 20.30 19.71 0 0 0
30/03/2022
20.30
 18,400 20.30 20.30 19.60 0 0 0
29/03/2022
20.30
 2,100 20.13 20.30 20.02 0 0 0
28/03/2022
20.13
 1,100 20.44 20.44 20.13 0 0 0
25/03/2022
20.44
 14,400 19.91 20.58 19.88 6,100 500 0.4
24/03/2022
19.91
 13,600 19.40 19.99 19.31 11,100 8,900 0.2
23/03/2022
19.40
 25,100 19.40 19.40 19.31 12,000 2,200 0.7
22/03/2022
19.40
 37,700 18.95 19.46 18.50 15,200 1,200 0.9
21/03/2022
18.95
 12,400 19.43 19.43 18.07 0 0 0
18/03/2022
19.43
 4,500 19.48 19.48 19.17 1,800 2,000 0.0
17/03/2022
19.48
 7,200 19.68 19.68 19.17 0 2,000 -0.1
16/03/2022
19.68
 1,800 19.74 19.74 19.40 0 0 0
15/03/2022
19.74
 3,100 19.71 19.74 19.17 0 0 0
14/03/2022
19.71
 6,300 19.74 19.74 19.46 0 0 0
11/03/2022
19.74
 5,000 19.96 20.58 19.17 0 200 0.0
10/03/2022
19.96
 7,900 19.71 19.96 19.46 0 0 0
09/03/2022
19.71
 20,800 19.48 19.71 19.23 0 7,300 -0.5
08/03/2022
19.48
 23,200 20.30 20.30 19.48 200 6,800 -0.5
07/03/2022
20.30
 23,200 20.30 20.30 19.79 200 0 0.0
04/03/2022
20.30
 14,900 21.01 21.40 19.74 400 500 0.0
03/03/2022
21.01
 57,600 19.79 21.01 20.33 0 6,000 -0.4
02/03/2022
19.79
 70,000 18.53 19.79 18.67 15,800 35,000 -1.3
01/03/2022
18.53
 9,600 18.47 18.61 18.33 1,700 0 0.1
28/02/2022
18.47
 13,500 18.36 18.61 18.36 7,300 0 0.5
25/02/2022
18.36
 6,700 18.33 18.47 18.33 1,400 0 0.1
24/02/2022
18.33
 17,500 18.41 18.41 18.05 5,100 0 0.3
23/02/2022
18.41
 44,500 17.65 18.72 17.23 9,400 4,000 0.4
22/02/2022
17.65
 15,200 17.59 17.90 17.59 11,000 1,000 0.6
21/02/2022
17.59
 7,300 17.37 17.59 17.31 3,300 1,000 0.1
18/02/2022
17.37
 14,800 17.37 17.40 17.31 10,000 0 0.6
17/02/2022
17.37
 15,300 17.31 17.43 17.31 8,700 0 0.5
16/02/2022
17.31
 12,200 17.34 17.34 17.06 2,500 100 0.1
15/02/2022
17.34
 2,300 17.34 17.34 17.09 0 200 0.0
14/02/2022
17.34
 8,400 17.62 17.62 16.81 0 7,200 -0.4
11/02/2022
17.62
 5,500 17.31 17.62 17.31 0 0 0
10/02/2022
17.31
 1,700 17.31 17.31 17.06 0 0 0
09/02/2022
17.31
 11,100 17.34 17.34 16.92 0 0 0
08/02/2022
17.34
 2,700 17.31 17.40 17.09 500 0 0.0
07/02/2022
17.31
 5,100 16.78 17.74 17.20 0 0 0
28/01/2022
16.78
 7,700 17.03 17.03 16.55 0 3,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc