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)
08/09/2021
15.21
 25,900 15.37 15.37 14.97 3,000 0 0.2
07/09/2021
15.37
 44,700 15.51 15.64 15.24 0 0 0
06/09/2021
15.51
 53,300 15.24 15.59 15.43 0 1,000 -0.1
01/09/2021
15.24
 28,700 14.97 15.29 14.97 0 0 0
31/08/2021
14.97
 40,900 15.00 15.00 14.76 0 0 0
30/08/2021
15.00
 38,200 14.70 15.08 14.73 100 0 0.0
27/08/2021
14.70
 7,300 14.73 14.73 14.44 900 0 0.0
26/08/2021
14.73
 16,300 14.57 14.73 14.17 0 0 0
25/08/2021
14.57
 16,800 14.54 14.68 14.44 0 0 0
24/08/2021
14.54
 28,100 14.52 14.84 14.54 7,500 0 0.4
23/08/2021
14.52
 17,400 14.97 15.19 14.46 500 0 0.0
20/08/2021
14.97
 57,300 14.70 15.45 14.70 0 0 0
19/08/2021
14.70
 9,300 14.70 14.70 14.41 0 0 0
18/08/2021
14.70
 20,700 14.62 14.76 14.33 0 0 0
17/08/2021
14.62
 4,600 14.65 14.84 14.62 0 0 0
16/08/2021
14.65
 25,000 14.57 14.84 14.57 0 100 0.0
13/08/2021
14.57
 60,800 14.44 14.73 14.33 0 0 0
12/08/2021
14.44
 20,200 13.90 14.52 13.90 0 100 0.0
11/08/2021
13.90
 9,000 14.04 14.09 13.77 0 3,200 -0.2
10/08/2021
14.04
 15,000 13.90 14.04 13.80 0 0 0
09/08/2021
13.90
 11,600 13.82 14.04 13.69 0 0 0
06/08/2021
13.82
 1,700 13.82 13.82 13.80 0 0 0
05/08/2021
13.82
 1,200 13.72 13.85 13.53 0 0 0
04/08/2021
13.72
 2,400 13.69 13.77 13.58 0 0 0
03/08/2021
13.69
 3,500 13.74 13.74 13.64 0 0 0
02/08/2021
13.74
 800 13.74 13.85 13.74 0 0 0
30/07/2021
13.74
 9,300 13.90 14.01 13.37 0 0 0
29/07/2021
13.90
 4,200 13.66 14.01 13.69 0 0 0
28/07/2021
13.66
 1,200 13.64 13.66 13.64 0 0 0
27/07/2021
13.64
 2,100 13.64 13.85 13.64 0 0 0
26/07/2021
13.64
 1,700 13.42 14.12 13.42 0 0 0
23/07/2021
13.42
 1,400 13.55 13.85 13.18 0 0 0
22/07/2021
13.55
 1,200 13.90 13.90 13.55 0 0 0
21/07/2021
13.90
 2,300 13.72 14.01 13.82 0 0 0
20/07/2021
13.72
 600 13.55 13.85 13.50 0 0 0
19/07/2021
13.55
 2,400 13.55 13.77 13.10 0 0 0
16/07/2021
13.55
 1,800 13.50 13.61 13.39 0 0 0
15/07/2021
13.50
 200 13.42 13.50 13.50 0 0 0
14/07/2021
13.42
 4,200 13.29 13.61 13.11 0 0 0
13/07/2021
13.29
 1,300 13.37 13.42 13.10 0 0 0
12/07/2021
13.37
 13,400 13.64 13.64 13.26 0 0 0
09/07/2021
13.64
 3,900 13.72 13.72 13.42 0 0 0
08/07/2021
13.72
 1,100 13.80 13.80 13.39 0 0 0
07/07/2021
13.80
 700 13.90 13.90 13.80 0 0 0
06/07/2021
13.90
 18,500 14.01 14.04 13.90 4,000 0 0.2
05/07/2021
14.01
 1,800 14.17 14.17 14.01 0 0 0
02/07/2021
14.17
 15,100 14.20 14.20 14.01 2,400 0 0.1
01/07/2021
14.20
 2,100 14.20 14.20 14.06 200 0 0.0
30/06/2021
14.20
 6,900 14.17 14.20 14.17 0 0 0
29/06/2021
14.17
 17,700 14.28 14.28 14.14 0 0 0
28/06/2021
14.28
 6,000 14.22 14.28 14.17 0 0 0
25/06/2021
14.22
 7,700 14.17 14.28 14.06 400 0 0.0
24/06/2021
14.17
 1,600 14.30 14.30 14.04 0 0 0
23/06/2021
14.30
 15,700 14.38 14.38 14.04 0 0 0
22/06/2021
14.38
 13,300 14.44 14.57 14.17 1,200 0 0.1
21/06/2021
14.44
 16,600 14.25 14.70 14.20 800 0 0.0
18/06/2021
14.25
 9,200 14.17 14.44 14.17 0 0 0
17/06/2021
14.17
 5,800 14.17 14.17 13.72 0 0 0
16/06/2021
14.17
 16,800 14.44 14.44 13.82 0 0 0
15/06/2021
14.44
 30,100 13.74 14.68 13.42 0 0 0
14/06/2021
13.74
 7,900 13.55 13.74 13.55 0 0 0
11/06/2021
13.55
 1,200 13.53 13.55 13.55 0 0 0
10/06/2021
13.53
 4,900 13.39 13.64 13.39 0 0 0
09/06/2021
13.39
 12,200 13.88 13.88 13.37 2,000 0 0.1
08/06/2021
13.88
 23,600 13.88 14.17 13.37 5,000 0 0.3
07/06/2021
13.88
 7,200 13.50 13.93 13.88 0 0 0
04/06/2021
13.50
 15,400 13.37 13.53 13.34 2,000 0 0.1
03/06/2021
13.37
 9,600 13.42 13.61 13.25 2,300 0 0.1
02/06/2021
13.42
 2,000 13.25 13.42 13.25 0 0 0
01/06/2021
13.25
 5,100 13.23 13.25 13.21 1,500 0 0.1
31/05/2021
13.23
 20,700 13.37 13.37 13.23 6,900 0 0.3
28/05/2021
13.37
 11,600 13.50 13.50 13.29 2,500 0 0.1
27/05/2021
13.50
 21,300 13.58 13.58 13.29 5,000 0 0.3
26/05/2021
13.58
 13,900 13.61 13.61 13.37 10,000 0 0.5
25/05/2021
13.61
 9,700 13.55 13.61 13.37 0 0 0
24/05/2021
13.55
 2,500 13.37 13.55 13.37 0 0 0
21/05/2021
13.37
 11,300 13.37 13.37 13.23 0 0 0
20/05/2021
13.37
 14,100 13.39 13.39 13.23 0 2,900 -0.1
19/05/2021
13.39
 6,200 13.45 13.45 13.23 0 0 0
18/05/2021
13.45
 7,400 13.58 13.58 13.01 4,100 0 0.2
17/05/2021
13.58
 10,000 13.64 13.64 13.47 5,000 0 0.3
14/05/2021
13.64
 10,200 13.69 13.85 13.50 6,500 0 0.3
13/05/2021
13.69
 4,400 13.88 13.88 13.66 2,100 0 0.1
12/05/2021
13.88
 13,400 13.61 13.88 13.58 0 0 0
11/05/2021
13.61
 5,300 13.47 13.61 13.25 1,500 0 0.1
10/05/2021
13.47
 17,500 13.26 13.47 13.10 0 100 0.0
07/05/2021
13.26
 15,300 13.29 13.82 13.18 5,000 1,000 0.2
06/05/2021
13.29
 10,100 13.29 13.64 13.29 0 1,100 -0.1
05/05/2021
13.29
 3,300 13.39 13.45 13.27 900 1,100 0.0
04/05/2021
13.39
 3,300 13.47 13.47 13.27 300 1,000 0.0
29/04/2021
13.47
 3,200 13.50 13.50 13.26 0 600 0.0
28/04/2021
13.50
 5,300 13.53 13.53 13.18 0 1,000 0.0
27/04/2021
13.53
 1,600 13.64 13.64 13.18 1,300 300 0.0
26/04/2021
13.64
 2,400 13.34 13.90 13.18 400 1,000 0.0
23/04/2021
13.34
 8,800 13.37 13.37 13.17 2,000 900 0.1
22/04/2021
13.37
 22,700 13.50 13.55 13.31 16,500 1,100 0.8
20/04/2021
13.50
 15,000 13.72 13.72 13.26 5,000 700 0.2
19/04/2021
13.72
 16,400 13.55 13.72 13.18 2,600 900 0.1
16/04/2021
13.55
 15,800 13.77 13.77 13.50 4,000 900 0.2
15/04/2021
13.77
 13,200 13.88 13.93 13.74 6,000 900 0.3

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