CTCP Sonadezi Long Thành (szl)

40.65
-0.45
(-1.09%)
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
(2024-11-04) 		-0.10 -0.24% 83,600 0 0
41.10
42.35
41.10
2 tháng
(2024-10-04) 		0.05 0.12% 147,000 0 0
41.05
43.30
41.10
3 tháng
(2024-09-04) 		0.51 1.27% 293,600 -3,000 -0.1
40.30
43.30
41.10
6 tháng
(2024-06-06) 		1.56 3.95% 755,000 -84,800 -3.6
39.25
43.30
41.10
12 tháng
(2023-12-11) 		5.85 16.59% 1,704,100 -354,900 -14.2
34.68
43.30
41.10
24 tháng
(2022-12-14) 		12.31 42.75% 2,516,400 -363,700 -18.3
25.74
43.30
41.10
36 tháng
(2021-12-20) 		6.03 17.19% 4,496,200 -528,981 -38.6
25.74
43.30
41.10
60 tháng
(2019-12-30) 		20.37 98.25% 24,317,060 1,205,819 45.0
13.31
43.30
41.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
41.92
 6,300 41.92 41.92 41.63 0 0 0
11/07/2024
41.92
 5,500 41.92 41.92 41.92 0 0 0
10/07/2024
41.92
 17,100 42.40 42.49 40.40 0 14,400 -0.6
09/07/2024
41.73
 5,100 41.63 41.73 41.44 0 0 0
08/07/2024
41.73
 12,000 41.73 41.73 41.40 0 0 0
05/07/2024
41.68
 8,900 41.63 41.82 41.44 0 0 0
04/07/2024
41.63
 4,100 41.73 41.73 41.16 0 500 -0.0
03/07/2024
41.63
 5,500 41.16 41.92 41.16 0 200 -0.0
02/07/2024
40.97
 11,900 40.87 41.16 40.78 0 0 0
01/07/2024
40.97
 5,200 40.73 40.97 40.68 0 0 0
28/06/2024
40.73
 13,100 40.40 40.73 40.11 0 1,500 -0.1
27/06/2024
40.40
 4,800 40.87 41.16 40.40 0 0 0
26/06/2024
40.87
 12,100 40.44 40.87 40.30 0 0 0
25/06/2024
40.44
 6,700 40.40 40.49 40.40 0 0 0
24/06/2024
40.30
 17,300 40.49 41.20 40.20 0 0 0
21/06/2024
40.20
 6,600 40.01 40.40 40.01 0 0 0
20/06/2024
40.20
 6,200 39.73 40.40 39.63 0 0 0
19/06/2024
39.82
 7,600 40.20 40.49 39.82 0 0 0
18/06/2024
40.20
 3,300 39.59 40.59 39.59 0 0 0
17/06/2024
39.59
 5,600 39.59 39.63 39.59 0 0 0
14/06/2024
39.59
 5,900 40.01 40.01 39.59 0 0 0
13/06/2024
40.30
 4,000 39.97 40.97 39.97 0 0 0
12/06/2024
39.82
 59,500 39.25 39.82 39.25 0 47,000 -1.9
11/06/2024
39.25
 9,900 39.20 39.25 39.06 0 0 0
10/06/2024
39.25
 4,600 39.25 39.25 39.25 0 0 0
07/06/2024
39.25
 7,600 39.44 39.63 39.25 0 0 0
06/06/2024
39.54
 7,200 39.44 39.63 39.44 0 0 0
05/06/2024
39.73
 3,100 39.06 39.73 39.06 0 0 0
04/06/2024
39.06
 9,200 39.06 39.82 38.59 0 0 0
03/06/2024
39.11
 300 39.06 39.11 39.06 0 0 0
31/05/2024
39.06
 7,200 39.06 39.44 39.06 0 0 0
30/05/2024
39.06
 4,600 39.06 39.54 39.06 0 0 0
29/05/2024
39.54
 6,900 39.16 39.54 39.16 0 0 0
28/05/2024
39.16
 12,300 39.06 39.16 39.06 0 0 0
27/05/2024
39.06
 4,100 38.97 39.54 38.97 0 100 -0.0
24/05/2024
39.06
 11,200 39.54 39.54 38.87 0 0 0
23/05/2024
38.97
 9,900 38.97 38.97 38.78 0 0 0
22/05/2024
38.87
 8,000 38.97 38.97 38.87 0 0 0
21/05/2024
38.87
 8,400 39.06 39.63 38.68 0 0 0
20/05/2024
40.01
 4,700 38.87 40.01 38.78 0 0 0
17/05/2024
39.35
 3,500 39.06 39.35 39.06 0 0 0
16/05/2024
39.06
 1,700 39.06 39.06 39.06 0 0 0
15/05/2024
39.06
 2,600 39.06 39.06 39.06 0 0 0
14/05/2024
39.06
 4,300 39.06 39.06 39.06 0 0 0
13/05/2024
39.06
 2,500 38.59 39.06 38.39 0 0 0
10/05/2024
38.44
 6,800 37.92 38.44 37.63 0 0 0
09/05/2024
38.30
 4,800 38.11 38.30 38.11 0 0 0
08/05/2024
38.11
 7,800 37.73 38.11 37.73 0 0 0
07/05/2024
38.11
 11,300 38.16 38.39 38.11 0 0 0
06/05/2024
38.11
 4,100 37.49 38.11 37.49 0 0 0
03/05/2024
37.44
 3,400 37.73 37.73 37.44 0 0 0
02/05/2024
37.73
 5,600 37.16 37.73 36.77 0 0 0
26/04/2024
36.73
 25,400 36.77 37.16 36.68 0 22,000 -0.8
25/04/2024
37.16
 22,300 36.87 37.16 36.68 0 22,200 -0.9
24/04/2024
37.16
 10,000 37.16 37.16 37.16 0 10,000 -0.4
23/04/2024
36.68
 16,200 36.68 37.16 36.68 0 15,700 -0.6
22/04/2024
37.16
 8,400 36.97 37.16 36.68 0 5,500 -0.2
19/04/2024
36.97
 17,600 37.44 37.44 36.30 0 6,400 -0.2
17/04/2024
37.44
 8,400 37.54 37.54 37.16 0 4,200 -0.2
16/04/2024
37.25
 21,100 38.25 38.25 37.25 0 13,000 -0.5
15/04/2024
38.20
 9,700 38.78 38.78 38.20 0 4,200 -0.2
12/04/2024
38.82
 19,700 38.87 38.87 38.49 0 19,000 -0.8
11/04/2024
38.82
 13,600 38.68 39.06 38.39 0 3,400 -0.1
10/04/2024
39.06
 58,700 38.97 39.06 38.97 0 50,300 -2.1
09/04/2024
39.01
 2,100 39.06 39.06 38.87 0 0 0
08/04/2024
39.39
 19,400 39.16 39.39 39.06 0 0 0
05/04/2024
39.11
 3,500 39.35 39.35 39.11 0 0 0
04/04/2024
40.30
 500 39.82 40.30 39.82 0 0 0
03/04/2024
39.54
 600 39.82 39.82 39.54 0 0 0
02/04/2024
39.82
 800 39.35 39.82 39.25 0 0 0
01/04/2024
40.01
 8,700 39.25 40.01 39.25 0 0 0
29/03/2024
39.25
 3,800 39.44 39.63 39.25 0 0 0
28/03/2024
39.25
 6,100 40.20 40.20 39.25 0 0 0
27/03/2024
39.25
 9,400 39.25 39.73 39.16 0 0 0
26/03/2024
39.16
 8,300 39.92 39.92 39.06 0 0 0
25/03/2024
39.82
 9,400 39.73 39.92 39.06 0 0 0
22/03/2024
39.06
 4,600 39.54 39.54 39.06 0 0 0
21/03/2024
40.01
 2,200 40.01 40.01 39.06 0 0 0
20/03/2024
38.97
 20,000 38.68 38.97 38.68 0 0 0
19/03/2024
38.68
 2,300 39.44 39.44 38.68 0 0 0
18/03/2024
39.54
 27,300 39.06 39.54 38.68 0 0 0
15/03/2024
39.54
 11,400 40.01 40.01 39.06 0 0 0
14/03/2024
39.35
 12,700 39.06 39.44 39.06 0 0 0
13/03/2024
39.06
 7,400 38.39 40.49 38.39 0 0 0
12/03/2024
39.06
 6,100 37.54 39.54 37.54 0 0 0
11/03/2024
38.20
 2,300 39.06 39.06 38.11 0 0 0
08/03/2024
39.06
 8,600 39.35 39.35 38.11 0 0 0
07/03/2024
39.39
 9,500 39.16 39.39 38.30 0 0 0
06/03/2024
39.54
 1,800 39.16 39.54 39.16 0 0 0
05/03/2024
39.25
 5,400 38.63 39.25 37.16 0 0 0
04/03/2024
38.63
 11,400 39.25 39.25 38.11 0 0 0
01/03/2024
39.25
 1,900 39.06 39.25 39.06 0 0 0
29/02/2024
39.25
 5,900 39.54 39.63 39.25 0 0 0
28/02/2024
39.54
 2,200 39.06 39.63 38.59 0 0 0
27/02/2024
39.54
 2,000 39.06 39.54 39.06 0 0 0
26/02/2024
39.06
 2,600 38.87 39.06 38.87 0 0 0
23/02/2024
38.97
 4,000 39.06 39.16 38.97 0 0 0
22/02/2024
39.06
 2,500 38.87 39.06 38.87 0 0 0
21/02/2024
38.97
 4,400 38.87 38.97 38.39 0 0 0
20/02/2024
38.87
 7,500 39.54 39.54 38.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |