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)
14/04/2021
13.88
 5,200 13.98 13.98 13.80 1,400 1,200 0.0
13/04/2021
13.98
 17,200 13.98 14.12 13.82 4,300 800 0.2
12/04/2021
13.98
 13,100 13.98 13.98 13.82 0 1,000 -0.1
09/04/2021
13.98
 16,600 13.98 13.98 13.80 6,000 1,100 0.3
08/04/2021
13.98
 16,600 13.98 13.98 13.85 9,600 1,000 0.4
07/04/2021
13.98
 8,300 13.96 13.98 13.90 1,800 800 0.1
06/04/2021
13.96
 16,300 13.98 14.04 13.93 1,000 1,000 0.0
05/04/2021
13.98
 14,000 14.06 14.06 13.88 5,800 1,100 0.2
02/04/2021
14.06
 16,700 13.98 14.09 13.77 300 900 0.0
01/04/2021
13.98
 5,700 13.85 13.98 13.64 300 700 0.0
31/03/2021
13.85
 15,500 13.88 14.14 13.64 0 1,700 -0.1
30/03/2021
13.88
 9,700 13.88 13.88 13.64 3,000 1,100 0.1
29/03/2021
13.88
 20,500 13.90 14.20 13.64 100 1,400 -0.1
26/03/2021
13.90
 69,800 14.14 14.14 13.15 10,000 42,800 -1.6
25/03/2021
14.14
 22,300 13.90 14.28 13.61 4,900 15,600 -0.6
24/03/2021
13.90
 32,400 14.41 14.41 13.90 16,000 18,700 -0.1
23/03/2021
14.41
 13,700 14.70 14.81 14.41 6,100 10,300 -0.2
22/03/2021
14.70
 25,100 14.52 15.05 14.44 9,600 15,800 -0.3
19/03/2021
14.52
 7,300 14.57 14.68 14.49 1,700 3,600 -0.1
18/03/2021
14.57
 19,500 14.57 14.57 14.46 2,000 11,600 -0.5
17/03/2021
14.57
 21,100 14.57 14.57 14.49 6,000 7,400 -0.1
16/03/2021
14.57
 22,300 14.84 14.84 14.54 10,100 15,600 -0.3
15/03/2021
14.84
 45,400 14.97 14.97 14.65 10,000 17,600 -0.4
12/03/2021
14.97
 11,300 15.08 15.11 14.73 4,300 400 0.2
11/03/2021
15.08
 14,400 14.70 15.51 14.70 2,000 500 0.1
10/03/2021
14.70
 17,800 14.65 14.76 14.44 7,800 0 0.4
09/03/2021
14.65
 8,500 14.52 14.65 14.41 5,000 0 0.3
08/03/2021
14.52
 14,700 14.52 14.52 14.41 0 0 0
05/03/2021
14.52
 5,600 14.57 14.57 14.17 0 700 0.0
04/03/2021
14.57
 20,500 14.68 14.70 14.49 11,800 0 0.6
03/03/2021
14.68
 19,300 14.68 14.76 14.60 100 400 0.0
02/03/2021
14.68
 25,600 14.60 14.70 14.57 0 0 0
01/03/2021
14.60
 24,500 14.54 14.60 14.33 500 800 0.0
26/02/2021
14.54
 15,700 14.52 14.54 14.36 8,100 600 0.4
25/02/2021
14.52
 38,300 14.28 15.21 14.36 0 200 0.0
24/02/2021
14.28
 30,000 14.30 14.30 14.09 17,000 800 0.9
23/02/2021
14.30
 19,200 14.36 14.38 14.22 7,100 500 0.4
22/02/2021
14.36
 15,300 14.46 14.46 14.30 5,200 500 0.3
19/02/2021
14.46
 12,300 14.46 14.46 14.33 2,200 0 0.1
18/02/2021
14.46
 28,800 14.46 14.57 14.25 6,300 400 0.3
17/02/2021
14.46
 12,200 14.04 14.46 14.09 0 0 0
09/02/2021
14.04
 10,900 13.77 14.04 13.42 0 200 0.0
08/02/2021
13.77
 15,000 13.96 13.96 13.39 8,800 700 0.4
05/02/2021
13.96
 3,300 14.06 14.06 13.90 200 0 0.0
04/02/2021
14.06
 5,300 13.96 14.06 13.77 100 0 0.0
03/02/2021
13.96
 11,200 13.69 13.96 13.64 100 400 0.0
02/02/2021
13.69
 11,500 14.04 14.04 13.50 2,200 500 0.1
01/02/2021
14.04
 36,000 14.09 14.17 13.50 18,600 2,100 0.8
29/01/2021
14.09
 16,100 13.18 14.09 13.13 2,800 600 0.1
28/01/2021
13.18
 114,900 14.17 14.17 13.18 93,900 1,100 4.7
27/01/2021
14.17
 63,300 14.20 14.57 14.17 1,400 6,300 -0.3
26/01/2021
14.20
 47,200 14.65 14.65 14.17 35,000 7,800 1.5
25/01/2021
14.65
 17,600 14.65 15.03 14.52 2,000 200 0.1
22/01/2021
14.65
 34,100 14.70 14.78 14.49 12,000 0 0.7
21/01/2021
14.70
 50,900 14.54 14.97 14.49 10,000 300 0.5
20/01/2021
14.54
 52,800 14.65 14.68 14.36 22,100 0 1.2
19/01/2021
14.65
 77,800 15.72 15.91 14.62 36,200 700 2.1
18/01/2021
15.72
 55,200 15.64 15.91 15.67 1,500 400 0.1
15/01/2021
15.64
 35,600 15.51 15.72 15.51 1,800 0 0.1
14/01/2021
15.51
 28,700 15.53 15.53 15.40 12,000 300 0.7
13/01/2021
15.53
 31,900 15.64 15.72 15.51 16,500 200 0.9
12/01/2021
15.64
 13,800 15.72 15.72 15.59 600 0 0.0
11/01/2021
15.72
 66,100 15.21 15.77 15.13 8,600 300 0.5
08/01/2021
15.21
 43,700 15.19 15.32 15.13 6,000 800 0.3
07/01/2021
15.19
 30,200 15.11 15.32 15.11 1,200 500 0.0
06/01/2021
15.11
 32,100 15.27 15.37 15.11 10,400 4,500 0.3
05/01/2021
15.27
 24,800 15.27 15.37 15.13 2,000 6,000 -0.2
04/01/2021
15.27
 39,600 14.57 15.51 14.60 0 1,400 -0.1
31/12/2020
14.57
 24,520 14.57 14.76 14.49 5,340 2,390 0.2
30/12/2020
14.57
 26,830 14.54 14.81 14.54 3,410 820 0
29/12/2020
14.54
 44,460 14.84 14.84 14.54 11,000 1,790 0.5
28/12/2020
14.84
 10,160 14.81 14.97 14.70 2,100 60 0.1
25/12/2020
14.81
 28,520 14.65 14.92 14.57 2,910 1,170 0.1
24/12/2020
14.65
 53,520 15.11 15.11 14.17 22,930 1,460 1.2
23/12/2020
15.11
 35,390 15.21 15.24 15.03 10,040 0 0.6
22/12/2020
15.21
 56,070 15.11 15.32 15.00 10,740 480 0.6
21/12/2020
15.11
 21,530 15.08 15.32 15.11 1,090 0 0.1
18/12/2020
15.08
 22,560 15.05 15.13 15.00 4,220 0 0.2
17/12/2020
15.05
 64,750 15.03 15.21 14.92 14,770 550 0.8
16/12/2020
15.03
 38,300 14.78 15.24 14.81 1,670 140 0.1
15/12/2020
14.78
 111,480 14.28 15.11 14.30 1,520 50 0.1
14/12/2020
14.28
 34,500 14.22 14.41 14.22 2,830 0 0.2
11/12/2020
14.22
 43,440 14.22 14.25 14.17 7,000 60 0.4
10/12/2020
14.22
 36,500 14.44 14.52 14.22 15,380 30 0.8
09/12/2020
14.44
 54,680 14.28 14.54 14.25 2,470 0 0.1
08/12/2020
14.28
 17,810 14.33 14.33 14.20 8,190 0 0.4
07/12/2020
14.33
 33,470 14.28 14.38 14.17 9,520 0 0.5
04/12/2020
14.28
 69,140 14.38 14.52 14.20 30,800 370 1.6
03/12/2020
14.38
 32,800 14.41 14.46 14.30 6,330 0 0.3
02/12/2020
14.41
 43,690 14.33 14.46 14.20 16,470 0 0.9
01/12/2020
14.33
 88,180 14.09 14.54 13.98 24,320 340 1.3
30/11/2020
14.09
 80,600 14.25 14.49 14.09 26,880 0 1.4
27/11/2020
14.25
 30,950 14.20 14.25 14.09 830 0 0.0
26/11/2020
14.20
 50,140 14.17 14.20 13.90 16,640 0 0.9
25/11/2020
14.17
 139,850 13.69 14.30 13.69 9,410 0 0.5
24/11/2020
13.69
 72,950 13.96 13.98 13.69 42,890 910 2.2
23/11/2020
13.96
 63,490 13.90 14.14 13.88 20,690 170 1.1
20/11/2020
13.90
 24,770 13.90 13.96 13.77 2,670 370 0.1
19/11/2020
13.90
 38,990 13.90 14.01 13.77 18,980 0 1.0
18/11/2020
13.90
 95,140 13.64 13.90 13.66 490 80 0.0

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