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)
29/06/2020
10.22
 100,050 10.41 10.41 10.22 54,340 1,760 2.1
26/06/2020
10.41
 44,870 10.36 10.60 10.35 8,240 1,740 0.3
25/06/2020
10.36
 32,900 10.42 10.49 10.35 5,020 0 0.2
24/06/2020
10.42
 87,360 10.70 10.74 10.36 45,100 360 1.9
23/06/2020
10.70
 85,630 10.87 10.87 10.41 33,140 0 1.4
22/06/2020
10.87
 40,530 10.77 10.97 10.72 14,070 480 0.6
19/06/2020
10.77
 45,320 10.66 10.88 10.66 6,710 0 0.3
18/06/2020
10.66
 111,670 10.36 11.08 10.34 13,230 0 0.5
17/06/2020
10.36
 63,450 10.24 10.36 10.18 9,540 0 0.4
16/06/2020
10.24
 66,140 9.93 10.36 9.93 2,930 0 0.1
15/06/2020
9.93
 140,330 10.36 10.36 9.93 70,160 4,380 2.6
12/06/2020
10.36
 125,050 10.48 10.48 10.01 54,100 3,440 2.1
11/06/2020
10.48
 217,030 10.87 11.25 10.48 106,370 1,670 4.4
10/06/2020
10.87
 161,620 10.49 11.12 10.48 17,880 850 0.7
09/06/2020
10.49
 82,630 10.37 10.59 10.39 8,980 0 0.4
08/06/2020
10.37
 127,530 10.36 10.59 10.36 8,760 7,850 0.0
05/06/2020
10.36
 37,700 10.32 10.39 10.32 1,070 1,180 0.0
04/06/2020
10.32
 84,890 10.36 10.49 10.32 20,700 180 0.8
03/06/2020
10.36
 92,890 10.39 10.49 10.34 11,200 180 0.5
02/06/2020
10.39
 104,280 10.61 10.74 10.39 11,600 180 0.5
01/06/2020
10.61
 118,130 10.36 10.61 10.36 560 180 0.0
29/05/2020
10.36
 58,470 10.21 10.39 10.07 0 1,180 0.0
28/05/2020
10.21
 82,110 10.24 10.31 10.01 8,640 2,180 0.3
27/05/2020
10.24
 68,310 10.61 10.74 10.24 0 180 0.0
26/05/2020
10.61
 211,380 10.34 10.83 10.34 2,500 180 0.1
25/05/2020
10.34
 202,270 9.86 10.36 9.75 2,340 500 0.1
22/05/2020
9.86
 55,070 9.98 10.03 9.86 50 0 0.0
21/05/2020
9.98
 39,480 9.98 10.11 9.98 0 120 0.0
20/05/2020
9.98
 40,140 9.81 9.98 9.78 0 120 0.0
19/05/2020
9.81
 42,280 9.81 10.11 9.78 0 420 0.0
18/05/2020
9.81
 45,170 9.77 9.86 9.55 0 13,280 -0.5
15/05/2020
9.77
 74,160 9.89 9.93 9.74 0 6,940 -0.3
14/05/2020
9.89
 139,340 10.34 10.34 9.89 0 14,720 -0.6
13/05/2020
10.34
 62,500 10.22 10.49 10.11 0 120 0.0
12/05/2020
10.22
 52,800 9.98 10.49 9.91 10 120 0.0
11/05/2020
9.98
 92,300 9.93 10.29 9.86 10 120 0.0
08/05/2020
9.93
 76,910 10.06 10.61 9.93 300 120 0.0
07/05/2020
10.06
 86,550 10.13 10.21 10.03 0 120 0.0
06/05/2020
10.13
 122,810 9.57 10.13 9.50 40 120 0.0
05/05/2020
9.57
 16,700 9.48 9.83 9.49 10 120 0.0
04/05/2020
9.48
 122,350 9.70 9.70 9.39 0 120 0.0
29/04/2020
9.70
 28,080 9.79 9.81 9.69 0 120 0.0
28/04/2020
9.79
 46,690 9.75 9.98 9.63 0 120 0.0
27/04/2020
9.75
 210,820 9.12 9.75 9.15 0 120 0.0
24/04/2020
9.12
 18,660 9.10 9.17 8.85 10 120 0.0
23/04/2020
9.10
 83,300 9.17 9.48 8.85 0 120 0.0
22/04/2020
9.17
 84,970 8.98 9.20 8.59 0 240 0.0
21/04/2020
8.98
 111,750 9.65 9.65 8.98 0 0 0
20/04/2020
9.65
 107,120 9.09 9.72 9.40 0 120 0.0
17/04/2020
9.09
 132,520 8.49 9.09 8.49 0 120 0.0
16/04/2020
8.49
 43,980 8.49 8.57 8.39 0 120 0.0
15/04/2020
8.49
 45,860 8.26 8.57 8.21 190 140 0.0
14/04/2020
8.26
 47,340 8.44 8.44 8.19 10 360 0.0
13/04/2020
8.44
 52,480 8.29 8.72 8.24 80 0 0.0
10/04/2020
8.29
 77,970 7.99 8.34 8.00 10 0 0.0
09/04/2020
7.99
 68,470 7.83 8.26 7.92 120 120 0
08/04/2020
7.83
 19,090 7.81 7.87 7.58 20 120 0.0
07/04/2020
7.81
 14,150 7.88 7.99 7.38 10 120 0.0
06/04/2020
7.88
 67,590 7.48 7.95 7.48 110 120 0.0
03/04/2020
7.48
 13,580 7.32 7.68 7.32 0 120 0.0
01/04/2020
7.32
 27,080 7.13 7.35 7.13 140 120 0.0
31/03/2020
7.13
 34,970 6.98 7.44 6.90 0 120 0.0
30/03/2020
6.98
 50,160 7.38 7.53 6.92 0 120 0.0
27/03/2020
7.38
 33,380 7.67 7.72 7.38 220 0 0.0
26/03/2020
7.67
 11,820 7.83 7.83 7.64 10 0 0.0
25/03/2020
7.83
 48,200 7.46 7.83 7.48 0 0 0
24/03/2020
7.46
 15,630 7.37 7.71 7.37 10 110 0.0
23/03/2020
7.37
 84,710 7.91 7.91 7.37 0 660 0.0
20/03/2020
7.91
 59,250 7.83 8.09 7.78 20 1,460 0.0
19/03/2020
7.83
 35,300 8.26 8.26 7.77 30 1,400 0.0
18/03/2020
8.26
 23,960 8.34 8.49 8.06 30 1,400 0.0
17/03/2020
8.34
 51,340 8.05 8.34 7.58 0 1,530 0.0
16/03/2020
8.05
 39,140 8.04 8.09 7.83 10 1,340 0.0
13/03/2020
8.04
 115,430 8.11 8.11 7.56 0 25,660 -0.8
12/03/2020
8.11
 167,740 8.72 8.72 8.11 0 880 0.0
11/03/2020
8.72
 31,140 8.85 9.15 8.48 20 1,050 0.0
10/03/2020
8.85
 48,850 8.73 9.07 8.42 10 1,010 0.0
09/03/2020
8.73
 95,670 9.38 9.38 8.73 0 360 0.0
06/03/2020
9.38
 9,530 9.45 9.45 9.30 70 0 0.0
05/03/2020
9.45
 44,940 9.45 9.63 9.44 1,750 0 0.1
04/03/2020
9.45
 17,430 9.30 9.45 9.27 430 230 0.0
03/03/2020
9.30
 16,350 9.27 9.48 9.27 0 1,390 -0.1
02/03/2020
9.27
 14,220 9.35 9.48 9.27 0 1,750 -0.1
28/02/2020
9.35
 29,060 9.50 9.50 9.22 0 180 0.0
27/02/2020
9.50
 34,320 9.58 9.58 9.30 10 2,130 -0.1
26/02/2020
9.58
 23,370 9.86 9.86 9.27 20 1,950 -0.1
25/02/2020
9.86
 42,830 9.26 9.86 8.85 590 580 0.0
24/02/2020
9.26
 117,690 9.96 9.96 9.26 0 20,700 -0.8
21/02/2020
9.96
 27,920 10.21 10.34 9.88 0 910 0.0
20/02/2020
10.21
 79,630 10.26 10.61 9.98 0 58,820 -2.4
19/02/2020
10.26
 57,900 9.68 10.35 9.50 1,290 11,800 -0.4
18/02/2020
9.68
 27,930 9.58 9.78 9.58 1,140 12,500 -0.4
17/02/2020
9.58
 14,680 9.65 9.65 9.35 980 0 0.0
14/02/2020
9.65
 26,140 9.60 9.67 9.53 100 9,320 -0.4
13/02/2020
9.60
 13,140 9.73 9.73 9.38 570 0 0.0
12/02/2020
9.73
 42,230 9.22 9.81 9.20 950 12,800 -0.4
11/02/2020
9.22
 75,250 8.97 9.22 8.85 2,090 12,800 -0.4
10/02/2020
8.97
 16,150 9.17 9.17 8.90 850 0 0.0
07/02/2020
9.17
 28,220 9.22 9.22 9.07 960 3,150 -0.1
06/02/2020
9.22
 38,060 8.97 9.22 8.95 3,750 13,400 -0.3

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