CTCP Sonadezi Long Thành (szl)

40.80
0.50
(1.24%)
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
(2024-08-21) 		-0.17 -0.41% 151,900 -10,845 -0.5
40.30
40.97
40.80
2 tháng
(2024-07-22) 		-1.60 -3.76% 274,900 -21,245 -0.9
40.30
42.40
40.80
3 tháng
(2024-06-24) 		0.50 1.24% 437,000 -37,845 -1.6
40.30
42.78
40.80
6 tháng
(2024-03-25) 		0.98 2.45% 1,017,000 -261,015 -10.6
36.68
42.78
40.80
12 tháng
(2023-09-26) 		9.35 29.75% 1,892,700 -355,515 -14.2
31.32
42.78
40.80
24 tháng
(2022-10-03) 		11.17 37.70% 2,489,500 -394,036 -24.7
25.74
42.78
40.80
36 tháng
(2021-10-06) 		12.88 46.14% 5,266,200 -548,896 -39.7
25.74
42.78
40.80
60 tháng
(2019-10-17) 		20.50 101.01% 28,963,230 661,554 19.9
13.31
42.78
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
7.55
 33,600 7.55 7.55 7.37 200 0 0.0
27/11/2015
7.55
 910 7.55 7.55 7.37 20 0 0.0
26/11/2015
7.55
 4,620 7.52 7.55 7.52 0 0 0
25/11/2015
7.52
 3,020 7.55 7.55 7.37 20 1,000 -0.0
24/11/2015
7.55
 10,400 7.52 7.55 7.41 1,130 170 0.0
23/11/2015
7.52
 2,030 7.55 7.66 7.52 160 0 0.0
20/11/2015
7.55
 20,440 7.52 7.63 7.41 1,050 0 0.0
19/11/2015
7.52
 5,040 7.44 7.52 7.44 210 0 0.0
18/11/2015
7.44
 22,250 7.52 7.52 7.33 0 0 0
17/11/2015
7.52
 4,830 7.52 7.52 7.33 2,830 0 0.1
16/11/2015
7.52
 7,120 7.55 7.63 7.41 20 2,000 -0.0
13/11/2015
7.55
 15,800 7.41 7.59 7.33 4,190 10 0.1
12/11/2015
7.41
 27,140 7.37 7.41 7.33 2,040 230 0.0
11/11/2015
7.37
 21,820 7.37 7.44 7.33 4,830 0 0.1
10/11/2015
7.37
 3,610 7.48 7.59 7.37 310 0 0.0
09/11/2015
7.48
 5,820 7.48 7.48 7.19 1,560 0 0.0
06/11/2015
7.48
 11,080 7.41 7.70 7.37 320 0 0.0
05/11/2015
7.41
 4,090 7.70 7.70 7.41 0 0 0
04/11/2015
7.70
 7,250 7.74 8.07 7.41 90 0 0.0
03/11/2015
7.74
 21,810 7.37 7.81 7.33 2,000 0 0.0
02/11/2015
7.37
 28,290 7.89 7.89 7.37 4,030 0 0.1
30/10/2015
7.89
 14,490 8.03 8.18 7.70 150 0 0.0
29/10/2015
8.03
 35,710 8.33 8.33 7.89 3,020 0 0.1
28/10/2015
8.33
 36,430 7.92 8.40 7.92 8,310 240 0.2
27/10/2015
7.92
 35,760 8.03 8.14 7.78 20 2,360 -0.1
26/10/2015
8.03
 181,650 7.52 8.03 7.55 4,920 17,000 -0.3
23/10/2015
7.52
 12,160 7.37 7.70 7.26 170 500 -0.0
22/10/2015
7.37
 86,900 7.04 7.44 7.04 7,090 500 0.1
21/10/2015
7.04
 47,480 7.08 7.08 6.93 30 0 0.0
20/10/2015
7.08
 0 7.08 7.08 7.08 0 0 0
19/10/2015
7.08
 1,400 7.11 7.11 7.08 0 0 0
16/10/2015
7.11
 67,860 6.97 7.11 6.97 60 0 0.0
15/10/2015
6.97
 4,180 6.97 7.00 6.89 120 0 0.0
14/10/2015
6.97
 1,060 6.97 7.33 6.97 60 0 0.0
13/10/2015
6.97
 0 6.97 6.97 6.97 0 0 0
12/10/2015
6.97
 9,980 7.00 7.00 6.82 0 0 0
09/10/2015
7.00
 20,500 7.00 7.00 6.97 0 0 0
08/10/2015
7.00
 5,730 6.97 7.04 6.93 0 0 0
07/10/2015
6.97
 5,050 7.08 7.08 6.82 0 0 0
06/10/2015
7.08
 33,110 6.89 7.08 6.89 40 0 0.0
05/10/2015
6.89
 10 6.89 6.89 6.89 0 0 0
02/10/2015
6.89
 6,410 6.71 6.89 6.64 0 400 -0.0
01/10/2015
6.71
 1,400 6.89 6.89 6.67 0 0 0
30/09/2015
6.89
 1,100 6.82 6.89 6.71 180 0 0.0
29/09/2015
6.82
 8,960 6.93 6.93 6.60 5,200 0 0.1
28/09/2015
6.93
 0 6.93 6.93 6.93 0 0 0
25/09/2015
6.93
 70 6.75 6.93 6.75 70 0 0.0
24/09/2015
6.75
 1,560 6.78 6.82 6.75 0 0 0
23/09/2015
6.78
 9,000 6.64 6.86 6.75 0 0 0
22/09/2015
6.64
 5,000 6.89 6.89 6.64 0 0 0
21/09/2015
6.89
 7,630 6.89 7.30 6.82 620 0 0.0
18/09/2015
6.89
 1,530 6.97 6.97 6.78 50 0 0.0
17/09/2015
6.97
 80 6.78 6.97 6.82 80 0 0.0
16/09/2015
6.78
 110 6.64 6.78 6.78 0 0 0
15/09/2015
6.64
 6,140 6.82 6.89 6.60 40 0 0.0
14/09/2015
6.82
 940 6.86 6.86 6.49 40 0 0.0
11/09/2015
6.86
 10,100 6.86 6.86 6.78 5,600 10,000 -0.1
10/09/2015
6.86
 2,410 6.78 6.86 6.78 2,400 0 0.0
09/09/2015
6.78
 13,800 6.89 6.89 6.78 10,000 10,000 0
08/09/2015
6.89
 21,390 6.89 6.89 6.78 11,380 0 0.2
07/09/2015
6.89
 17,570 6.89 7.15 6.78 60 0 0.0
04/09/2015
6.89
 25,760 6.71 6.89 6.71 0 0 0
03/09/2015
6.71
 30,460 6.75 6.75 6.53 25,140 20,000 0.1
01/09/2015
6.75
 0 6.75 6.75 6.75 0 0 0
31/08/2015
6.75
 10 6.78 6.78 6.75 0 0 0
28/08/2015
6.78
 1,040 6.75 6.78 6.60 30 0 0.0
27/08/2015
6.75
 340 6.75 6.75 6.42 130 0 0.0
26/08/2015
6.75
 1,750 6.34 6.75 6.42 50 0 0.0
25/08/2015
6.34
 5,790 6.42 6.78 6.23 50 5,000 -0.1
24/08/2015
6.42
 28,100 6.75 6.75 6.42 13,100 0 0.2
21/08/2015
6.75
 38,180 6.75 6.75 6.64 30,110 0 0.5
20/08/2015
6.75
 12,000 6.78 6.78 6.67 10,990 2,900 0.1
19/08/2015
6.78
 14,100 6.89 6.89 6.67 11,200 0 0.2
18/08/2015
6.89
 2,780 6.67 6.89 6.71 30 0 0.0
17/08/2015
6.67
 2,500 6.78 6.78 6.67 2,300 0 0.0
14/08/2015
6.78
 48,750 6.71 6.93 6.67 14,120 0 0.3
13/08/2015
6.71
 23,820 6.82 6.82 6.71 11,200 0 0.2
12/08/2015
6.82
 11,550 6.89 6.89 6.75 11,050 0 0.2
11/08/2015
6.89
 11,110 6.86 6.89 6.86 11,000 0 0.2
10/08/2015
6.86
 5,000 6.86 6.89 6.86 0 0 0
07/08/2015
6.86
 16,300 6.78 6.86 6.78 11,300 0 0.2
06/08/2015
6.78
 7,630 6.78 7.11 6.78 630 0 0.0
05/08/2015
6.78
 51,180 6.78 7.04 6.75 24,740 0 0.5
04/08/2015
6.78
 7,960 6.78 6.82 6.71 7,860 0 0.1
03/08/2015
6.78
 27,340 6.78 6.78 6.71 11,200 0 0.2
31/07/2015
6.78
 33,320 6.89 6.89 6.71 13,800 10,400 0.1
30/07/2015
6.89
 3,350 6.78 6.97 6.78 280 0 0.0
29/07/2015
6.78
 15,040 6.86 6.86 6.71 5,600 0 0.1
28/07/2015
6.86
 22,690 6.82 6.97 6.78 14,700 0 0.3
27/07/2015
6.82
 3,000 6.86 6.86 6.78 0 0 0
24/07/2015
6.86
 3,610 6.71 6.89 6.71 200 0 0.0
23/07/2015
6.71
 18,670 6.86 6.89 6.71 11,700 0 0.2
22/07/2015
6.86
 16,100 6.89 6.89 6.78 3,700 0 0.1
21/07/2015
6.89
 15,380 6.86 6.89 6.78 11,100 0 0.2
20/07/2015
6.86
 11,000 6.89 6.89 6.86 11,000 0 0.2
17/07/2015
6.89
 50,150 6.97 7.04 6.86 13,120 0 0.2
16/07/2015
6.97
 15,910 6.97 6.97 6.93 13,900 0 0.3
15/07/2015
6.97
 7,380 6.93 6.97 6.93 420 0 0.0
14/07/2015
6.93
 45,710 6.93 7.00 6.93 0 0 0
13/07/2015
6.93
 25,400 6.82 6.93 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |