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)
28/06/2018
7.92
 600 7.57 7.92 7.88 600 0 0.0
27/06/2018
7.57
 4,550 8.14 8.14 7.57 520 0 0.0
26/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
25/06/2018
8.14
 440 7.66 8.14 7.90 440 0 0.0
22/06/2018
7.66
 180 7.73 7.73 7.26 70 0 0.0
21/06/2018
7.73
 1,740 8.04 8.04 7.48 540 0 0.0
20/06/2018
8.04
 10 7.83 8.04 8.04 10 0 0.0
19/06/2018
7.83
 4,730 7.87 7.87 7.47 30 0 0.0
18/06/2018
7.87
 3,540 7.90 7.90 7.51 20 0 0.0
15/06/2018
7.90
 310 7.98 7.98 7.90 100 0 0.0
14/06/2018
7.98
 40 7.90 7.98 7.88 40 0 0.0
13/06/2018
7.90
 850 7.99 7.99 7.90 50 0 0.0
12/06/2018
7.99
 120 7.74 7.99 7.88 60 0 0.0
11/06/2018
7.74
 520 7.69 7.89 7.65 20 0 0.0
08/06/2018
7.69
 480 7.70 7.90 7.69 120 0 0.0
07/06/2018
7.70
 320 7.79 7.89 7.65 200 0 0.0
06/06/2018
7.79
 160 7.92 7.92 7.47 60 0 0.0
05/06/2018
7.92
 600 7.47 7.92 7.47 20 0 0.0
04/06/2018
7.47
 1,310 7.71 8.06 7.47 10 0 0.0
01/06/2018
7.71
 2,160 8.08 8.13 7.71 850 0 0.0
31/05/2018
8.08
 0 8.08 8.08 8.08 0 0 0
30/05/2018
8.08
 20 8.08 8.08 8.08 20 0 0.0
29/05/2018
8.08
 90 8.08 8.08 8.08 90 10 0.0
28/05/2018
8.08
 0 8.08 8.08 8.08 0 0 0
25/05/2018
8.08
 60 7.88 8.08 8.08 60 0 0.0
24/05/2018
7.88
 10 7.74 7.88 7.88 10 0 0.0
23/05/2018
7.74
 2,270 7.78 7.78 7.39 2,200 0 0.1
22/05/2018
7.78
 880 7.79 7.79 7.47 80 100 0.0
21/05/2018
7.79
 3,730 8.13 8.13 7.79 2,540 0 0.1
18/05/2018
8.13
 280 7.70 8.13 7.56 180 100 0.0
17/05/2018
7.70
 150 7.92 7.92 7.70 120 0 0.0
16/05/2018
7.92
 8,240 8.00 8.00 7.70 0 0 0
15/05/2018
8.00
 1,170 7.89 8.04 7.92 70 0 0.0
14/05/2018
7.89
 4,340 7.95 8.06 7.70 120 0 0.0
11/05/2018
7.95
 100 7.95 7.95 7.95 100 0 0.0
10/05/2018
7.95
 100 7.99 7.99 7.91 70 0 0.0
09/05/2018
7.99
 4,050 8.01 8.01 7.70 50 0 0.0
08/05/2018
8.01
 1,060 8.11 8.11 7.70 260 0 0.0
07/05/2018
8.11
 1,430 8.13 8.15 7.58 30 0 0.0
04/05/2018
8.13
 2,500 8.03 8.14 8.04 2,000 0 0.1
03/05/2018
8.03
 1,500 8.13 8.13 7.60 20 1,480 0.0
02/05/2018
8.13
 0 8.13 8.13 8.13 0 0 0
27/04/2018
8.13
 1,660 8.26 8.26 7.92 1,180 0 0.0
26/04/2018
8.26
 2,840 8.38 8.38 7.80 770 0 0.0
24/04/2018
8.38
 800 8.35 8.38 7.92 760 0 0.0
23/04/2018
8.35
 90 8.13 8.35 8.29 90 0 0.0
20/04/2018
8.13
 6,110 8.38 8.38 7.80 2,670 2,220 0.0
19/04/2018
8.38
 610 8.01 8.55 7.49 470 0 0.0
18/04/2018
8.01
 2,240 7.70 8.01 7.40 2,090 0 0.1
17/04/2018
7.70
 1,840 7.79 7.88 7.47 140 10 0.0
16/04/2018
7.79
 300 7.78 7.79 7.66 90 0 0.0
13/04/2018
7.78
 0 7.78 7.78 7.78 0 0 0
12/04/2018
7.78
 11,830 7.79 7.83 7.41 190 0 0.0
11/04/2018
7.79
 2,890 7.63 7.91 7.47 250 0 0.0
10/04/2018
7.63
 13,230 7.47 7.80 7.47 60 210 0.0
09/04/2018
7.47
 10,880 7.83 7.91 7.47 270 0 0.0
06/04/2018
7.83
 19,930 7.83 8.14 7.47 180 0 0.0
05/04/2018
7.83
 8,090 7.70 7.90 7.58 230 0 0.0
04/04/2018
7.70
 19,170 7.70 8.11 7.58 80 0 0.0
03/04/2018
7.70
 930 7.96 8.29 7.56 190 0 0.0
02/04/2018
7.96
 780 7.80 8.29 7.88 260 0 0.0
30/03/2018
7.80
 1,760 7.70 7.92 7.58 120 0 0.0
29/03/2018
7.70
 4,700 7.69 8.22 7.64 850 0 0.0
28/03/2018
7.69
 7,610 7.70 7.90 7.23 80 0 0.0
27/03/2018
7.70
 3,120 7.78 7.91 7.61 20 0 0.0
26/03/2018
7.78
 100 7.70 7.80 7.78 20 0 0.0
23/03/2018
7.70
 50 7.70 7.80 7.60 20 0 0.0
22/03/2018
7.70
 5,110 7.80 7.80 7.58 10 0 0.0
21/03/2018
7.80
 4,210 7.79 7.91 7.58 80 0 0.0
20/03/2018
7.79
 1,950 7.58 7.81 7.70 30 10 0.0
19/03/2018
7.58
 10,150 7.92 8.04 7.58 50 0 0.0
16/03/2018
7.92
 7,250 7.81 7.92 7.70 20 0 0.0
15/03/2018
7.81
 3,200 7.90 7.90 7.81 0 0 0
14/03/2018
7.90
 5,580 7.90 7.90 7.70 80 0 0.0
13/03/2018
7.90
 3,120 7.90 7.90 7.70 70 0 0.0
12/03/2018
7.90
 340 7.80 7.92 7.80 30 0 0.0
09/03/2018
7.80
 500 7.92 7.92 7.80 0 0 0
08/03/2018
7.92
 6,050 7.92 8.45 7.81 50 0 0.0
07/03/2018
7.92
 3,120 7.92 8.48 7.83 120 0 0.0
06/03/2018
7.92
 2,040 8.24 8.24 7.81 30 0 0.0
05/03/2018
8.24
 570 8.26 8.33 7.83 170 0 0.0
02/03/2018
8.26
 0 8.26 8.26 8.26 0 0 0
01/03/2018
8.26
 590 8.15 8.35 7.80 20 0 0.0
28/02/2018
8.15
 3,020 8.35 8.35 8.15 2,520 0 0.1
27/02/2018
8.35
 550 8.35 8.35 8.35 550 0 0.0
26/02/2018
8.35
 50 8.35 8.35 8.35 50 0 0.0
23/02/2018
8.35
 6,010 8.09 8.49 8.33 10 0 0.0
22/02/2018
8.09
 8,090 8.33 8.33 7.79 40 0 0.0
21/02/2018
8.33
 11,080 8.58 8.59 7.98 1,440 0 0.1
13/02/2018
8.58
 50 8.33 8.58 8.49 50 0 0.0
12/02/2018
8.33
 540 7.80 8.33 7.80 540 0 0.0
09/02/2018
7.80
 2,240 7.87 7.87 7.63 160 0 0.0
08/02/2018
7.87
 670 8.00 8.00 7.70 40 0 0.0
07/02/2018
8.00
 1,020 7.88 8.00 7.81 1,020 0 0.0
06/02/2018
7.88
 1,050 7.81 8.04 7.81 40 0 0.0
05/02/2018
7.81
 14,680 7.86 8.26 7.70 380 0 0.0
02/02/2018
7.86
 5,720 7.81 7.86 7.70 20 0 0.0
01/02/2018
7.81
 5,610 8.06 8.06 7.70 20 0 0.0
31/01/2018
8.06
 10,680 8.06 8.08 7.70 3,080 0 0.1
30/01/2018
8.06
 1,610 8.11 8.11 7.81 110 0 0.0

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