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)
05/02/2020
8.97
 44,870 8.54 9.14 8.47 4,380 14,000 -0.3
04/02/2020
8.54
 31,740 8.39 8.57 8.39 2,870 2,310 0.0
03/02/2020
8.39
 117,090 8.88 8.88 8.26 31,030 5,500 0.8
31/01/2020
8.88
 110,010 9.50 9.70 8.85 57,370 560 2.0
30/01/2020
9.50
 41,620 10.18 10.18 9.50 110 1,580 -0.1
22/01/2020
10.18
 30,390 10.21 10.26 10.03 1,270 11,630 -0.4
21/01/2020
10.21
 13,670 10.03 10.21 9.98 0 300 0.0
20/01/2020
10.03
 48,350 10.11 10.35 10.03 10 990 0.0
17/01/2020
10.11
 67,960 10.06 10.37 9.96 240 11,750 -0.5
16/01/2020
10.06
 29,400 9.98 10.11 9.73 0 0 0
15/01/2020
9.98
 27,820 10.15 10.15 9.98 990 10,140 -0.4
14/01/2020
10.15
 57,370 10.24 10.24 9.73 150 6,810 -0.3
13/01/2020
10.24
 44,700 10.24 10.36 9.98 10 140 0.0
10/01/2020
10.24
 32,910 10.61 10.66 10.24 0 0 0
09/01/2020
10.61
 82,730 10.66 10.87 10.44 0 23,870 -1.0
08/01/2020
10.66
 47,560 11.08 11.08 10.61 90 9,240 -0.4
07/01/2020
11.08
 65,530 10.82 11.08 10.83 10 27,140 -1.2
06/01/2020
10.82
 24,320 11.07 11.07 10.82 0 3,430 -0.1
03/01/2020
11.07
 134,480 10.92 11.32 10.89 690 48,800 -2.1
02/01/2020
10.92
 20,870 10.92 10.92 10.77 0 0 0
31/12/2019
10.92
 6,540 10.87 10.92 10.74 40 0 0.0
30/12/2019
10.87
 9,920 11.02 11.06 10.87 0 660 0.0
27/12/2019
11.02
 19,840 11.02 11.06 10.77 80 190 0.0
26/12/2019
11.02
 11,300 11.02 11.09 10.99 0 2,300 -0.1
25/12/2019
11.02
 35,990 10.89 11.09 10.89 0 13,910 -0.6
24/12/2019
10.89
 42,890 10.87 11.03 10.63 0 360 0.0
23/12/2019
10.87
 71,680 11.21 11.22 10.74 0 180 0.0
20/12/2019
11.21
 49,050 11.14 11.25 11.07 690 340 0.0
19/12/2019
11.14
 21,500 11.14 11.25 11.14 360 510 0.0
18/12/2019
11.14
 36,560 11.16 11.27 11.14 100 0 0.0
17/12/2019
11.16
 42,700 11.25 11.31 11.12 10 180 0.0
16/12/2019
11.25
 158,640 11.49 11.49 11.17 0 2,130 -0.1
13/12/2019
11.49
 39,560 11.52 11.54 11.40 840 1,060 0.0
12/12/2019
11.52
 83,030 11.31 11.52 11.31 270 37,810 -1.7
11/12/2019
11.31
 70,680 11.09 11.32 11.04 1,270 27,940 -1.2
10/12/2019
11.09
 70,930 10.99 11.18 10.97 0 14,840 -0.7
09/12/2019
10.99
 46,610 10.93 11.12 10.93 530 14,800 -0.6
06/12/2019
10.93
 24,570 10.99 11.02 10.87 0 220 0.0
05/12/2019
10.99
 74,590 10.92 11.16 10.92 330 39,310 -1.7
04/12/2019
10.92
 38,690 11.12 11.22 10.87 180 1,960 -0.1
03/12/2019
11.12
 74,130 10.92 11.22 10.64 2,930 700 0.1
02/12/2019
10.92
 273,350 11.71 11.71 10.90 0 3,870 -0.2
29/11/2019
11.71
 101,440 11.98 12.08 11.68 10 15,380 -0.7
28/11/2019
11.98
 101,790 12.18 12.28 11.98 820 6,160 -0.3
27/11/2019
12.18
 264,900 12.05 12.35 11.93 5,500 43,410 -1.8
26/11/2019
12.05
 99,500 12.05 12.13 11.89 0 4,570 -0.2
25/11/2019
12.05
 144,670 12.13 12.26 11.80 5,520 5,290 0.0
22/11/2019
12.13
 202,020 12.64 12.81 12.08 2,540 4,140 -0.1
21/11/2019
12.64
 210,340 12.64 12.86 12.41 4,120 69,050 -3.3
20/11/2019
12.64
 379,010 11.88 12.64 11.88 8,860 36,000 -1.3
19/11/2019
11.88
 179,840 11.52 11.95 11.37 4,690 32,390 -1.3
18/11/2019
11.52
 52,830 11.68 11.84 11.50 1,250 11,830 -0.5
15/11/2019
11.68
 32,640 11.68 11.81 11.63 1,210 590 0.0
14/11/2019
11.68
 28,950 11.88 11.88 11.68 0 160 0.0
13/11/2019
11.88
 56,140 12.05 12.05 11.73 300 4,680 -0.2
12/11/2019
12.05
 104,460 12.11 12.22 11.85 1,470 5,420 -0.2
11/11/2019
12.11
 113,200 12.03 12.21 11.73 1,080 4,480 -0.2
08/11/2019
12.03
 82,820 12.03 12.26 12.03 2,330 17,500 -0.7
07/11/2019
12.03
 269,070 11.70 12.18 11.65 4,620 49,700 -2.1
06/11/2019
11.70
 91,710 11.45 11.78 11.30 4,390 42,670 -1.7
05/11/2019
11.45
 40,340 11.47 11.47 11.28 1,200 2,470 -0.1
04/11/2019
11.47
 42,080 11.50 11.50 11.27 1,030 1,630 0.0
01/11/2019
11.50
 37,710 11.66 11.68 11.36 0 1,450 -0.1
31/10/2019
11.66
 92,390 11.57 12.00 11.64 37,200 4,750 1.5
30/10/2019
11.57
 38,560 11.50 11.63 11.45 1,120 400 0.0
29/10/2019
11.50
 88,230 11.75 11.95 11.42 0 2,350 -0.1
28/10/2019
11.75
 105,890 11.88 12.00 11.63 890 23,730 -1.1
25/10/2019
11.88
 62,620 11.57 11.93 11.37 1,810 2,300 0.0
24/10/2019
11.57
 47,080 11.57 11.68 11.37 0 2,500 -0.1
23/10/2019
11.57
 116,590 11.40 11.83 11.18 840 26,130 -1.2
22/10/2019
11.40
 98,730 11.17 11.45 11.17 320 22,310 -1.0
21/10/2019
11.17
 142,540 10.74 11.33 10.92 0 22,800 -1.0
18/10/2019
10.74
 92,340 10.64 10.99 10.49 1,000 15,800 -0.6
17/10/2019
10.64
 29,450 10.79 10.84 10.63 1,590 2,700 0.0
16/10/2019
10.79
 35,460 10.79 10.85 10.66 4,490 2,900 0.1
15/10/2019
10.79
 101,240 10.59 10.92 10.13 26,070 0 1.1
14/10/2019
10.59
 265,720 11.22 11.22 10.44 31,800 0 1.3
11/10/2019
11.22
 63,860 11.50 11.50 11.07 0 0 0
10/10/2019
11.50
 49,970 11.50 11.52 11.37 0 0 0
09/10/2019
11.50
 28,660 11.57 11.60 11.37 0 0 0
08/10/2019
11.57
 89,130 11.37 11.75 11.32 0 0 0
07/10/2019
11.37
 110,250 12.08 12.08 11.37 0 0 0
04/10/2019
12.08
 126,910 12.18 12.32 11.83 0 12,610 -0.6
03/10/2019
12.18
 58,210 12.21 12.27 11.98 0 870 0.0
02/10/2019
12.21
 71,190 12.36 12.36 12.08 0 0 0
01/10/2019
12.36
 132,430 12.13 12.36 11.97 0 0 0
30/09/2019
12.13
 102,790 12.23 12.38 11.88 0 10,520 -0.5
27/09/2019
12.23
 103,010 12.16 12.48 12.05 0 17,100 -0.8
26/09/2019
12.16
 83,160 11.78 12.38 11.85 0 9,600 -0.5
25/09/2019
11.78
 44,730 11.76 11.85 11.75 0 3,880 -0.2
24/09/2019
11.76
 36,270 11.75 12.00 11.37 0 0 0
23/09/2019
11.75
 83,290 12.31 12.31 11.75 0 0 0
20/09/2019
12.31
 99,560 12.48 12.51 12.08 0 0 0
19/09/2019
12.48
 86,940 12.79 12.86 12.26 100 100 0
18/09/2019
12.79
 83,690 12.96 13.12 12.64 0 17,960 -0.9
17/09/2019
12.96
 186,500 12.33 13.02 12.08 0 27,500 -1.3
16/09/2019
12.33
 154,690 12.61 12.61 12.00 4,780 0 0.2
13/09/2019
12.61
 94,660 12.64 12.64 12.13 0 0 0
12/09/2019
12.64
 113,450 12.13 12.66 12.26 0 0 0
11/09/2019
12.13
 156,460 11.90 12.16 11.50 0 2,120 -0.1

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