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)
06/02/2015
6.07
 29,320 6.27 6.27 5.86 5,600 0 0.1
05/02/2015
6.27
 4,620 6.27 6.27 6.17 0 0 0
04/02/2015
6.27
 10,210 6.27 6.27 6.13 5,600 2,170 0.1
03/02/2015
6.27
 13,040 6.20 6.27 6.17 5,600 0 0.1
02/02/2015
6.20
 8,010 6.20 6.23 6.20 3,310 0 0.1
30/01/2015
6.20
 8,930 6.33 6.33 6.20 5,600 0 0.1
29/01/2015
6.33
 16,900 6.20 6.37 6.20 600 0 0.0
28/01/2015
6.20
 21,200 6.50 6.50 6.20 5,500 0 0.1
27/01/2015
6.50
 23,390 6.57 6.57 6.33 5,690 0 0.1
26/01/2015
6.57
 17,530 6.71 6.71 6.54 9,280 0 0.2
23/01/2015
6.71
 53,860 6.54 6.77 6.64 0 3,000 -0.1
22/01/2015
6.54
 94,820 6.13 6.54 6.20 0 0 0
21/01/2015
6.13
 23,870 6.07 6.17 6.13 0 0 0
20/01/2015
6.07
 41,030 6.17 6.17 6.03 6,800 0 0.1
19/01/2015
6.17
 24,550 6.13 6.20 6.07 6,800 0 0.1
16/01/2015
6.13
 27,270 6.13 6.17 6.13 0 0 0
15/01/2015
6.13
 47,920 6.03 6.13 6.03 0 0 0
14/01/2015
6.03
 20,450 6.07 6.07 6.00 6,900 0 0.1
13/01/2015
6.07
 2,200 6.07 6.07 6.03 0 0 0
12/01/2015
6.07
 20,880 6.13 6.13 6.00 0 0 0
09/01/2015
6.13
 42,130 6.07 6.13 6.00 850 0 0.0
08/01/2015
6.07
 11,030 6.07 6.07 6.00 6,900 0 0.1
07/01/2015
6.07
 27,000 6.07 6.07 6.03 6,900 0 0.1
06/01/2015
6.07
 36,640 6.03 6.07 6.03 6,900 0 0.1
05/01/2015
6.03
 22,210 6.17 6.17 6.03 6,900 0 0.1
31/12/2014
6.17
 12,690 6.03 6.17 6.03 6,900 0 0.1
30/12/2014
6.03
 11,950 6.03 6.03 6.03 6,900 0 0.1
29/12/2014
6.03
 17,910 6.07 6.07 6.03 6,900 0 0.1
26/12/2014
6.07
 9,190 6.10 6.10 6.03 6,900 0 0.1
25/12/2014
6.10
 38,080 6.07 6.17 6.03 6,900 0 0.1
24/12/2014
6.07
 17,260 6.03 6.13 6.03 0 0 0
23/12/2014
6.03
 6,810 6.07 6.07 6.03 6,800 0 0.1
22/12/2014
6.07
 3,230 6.03 6.10 6.07 0 0 0
19/12/2014
6.03
 25,880 6.07 6.07 5.93 7,000 0 0.1
18/12/2014
6.07
 22,470 6.07 6.07 5.93 0 0 0
17/12/2014
6.07
 36,900 6.17 6.17 5.90 6,800 0 0.1
16/12/2014
6.17
 66,280 6.23 6.23 6.07 18,700 0 0.3
15/12/2014
6.23
 11,220 6.23 6.27 6.23 3,000 0 0.1
12/12/2014
6.23
 12,630 6.13 6.23 6.13 3,000 4,000 -0.0
11/12/2014
6.13
 82,110 6.03 6.27 6.00 4,000 0 0.1
10/12/2014
6.03
 36,370 5.93 6.07 6.00 19,900 3,000 0.3
09/12/2014
5.93
 47,640 6.10 6.10 5.93 6,800 0 0.1
08/12/2014
6.10
 65,820 6.17 6.17 6.10 6,800 0 0.1
05/12/2014
6.17
 12,810 6.17 6.17 6.10 6,700 0 0.1
04/12/2014
6.17
 20,710 6.20 6.20 6.17 6,700 0 0.1
03/12/2014
6.20
 12,970 6.17 6.20 6.17 6,700 0 0.1
02/12/2014
6.17
 8,940 6.17 6.20 6.17 0 0 0
01/12/2014
6.17
 94,920 6.07 6.27 6.07 0 0 0
28/11/2014
6.07
 13,690 6.03 6.07 6.03 0 0 0
27/11/2014
6.03
 21,800 5.93 6.03 5.90 7,000 0 0.1
26/11/2014
5.93
 27,200 6.07 6.07 5.93 7,000 0 0.1
25/11/2014
6.07
 41,590 6.07 6.07 5.96 0 0 0
24/11/2014
6.07
 53,300 5.96 6.07 5.90 7,000 0 0.1
21/11/2014
5.96
 14,100 5.96 5.96 5.90 610 0 0.0
20/11/2014
5.96
 109,930 5.93 6.03 5.86 7,100 0 0.1
19/11/2014
5.93
 95,880 6.03 6.07 5.86 3,900 0 0.1
18/11/2014
6.03
 25,230 6.03 6.07 6.00 6,900 0 0.1
17/11/2014
6.03
 37,540 6.07 6.07 6.03 6,900 0 0.1
14/11/2014
6.07
 26,680 6.10 6.10 6.03 6,800 0 0.1
13/11/2014
6.10
 32,230 6.07 6.13 6.07 6,290 1,000 0.1
12/11/2014
6.07
 50,560 6.07 6.13 6.03 6,800 0 0.1
11/11/2014
6.07
 55,320 6.13 6.13 6.07 0 2,000 -0.0
10/11/2014
6.13
 26,060 6.23 6.23 6.10 0 0 0
07/11/2014
6.23
 131,680 6.07 6.30 6.07 2,000 0 0.0
06/11/2014
6.07
 12,650 6.03 6.07 6.00 5,950 0 0.1
05/11/2014
6.03
 48,290 6.13 6.13 6.00 6,800 0 0.1
04/11/2014
6.13
 18,860 6.10 6.13 6.07 6,800 0 0.1
03/11/2014
6.10
 31,330 6.13 6.13 6.07 0 2,000 -0.0
31/10/2014
6.13
 30,110 6.07 6.13 6.03 6,900 0 0.1
30/10/2014
6.07
 11,030 6.13 6.13 6.03 4,910 0 0.1
29/10/2014
6.13
 5,160 6.10 6.13 6.13 0 0 0
28/10/2014
6.10
 27,100 6.00 6.10 6.00 5,800 0 0.0
27/10/2014
6.00
 27,440 6.13 6.13 6.00 10,200 0 0.2
24/10/2014
6.13
 23,450 6.10 6.13 6.03 7,800 0 0.1
23/10/2014
6.10
 18,160 6.13 6.13 6.10 0 0 0
22/10/2014
6.13
 39,510 6.00 6.20 6.07 2,000 20,000 -0.3
21/10/2014
6.00
 217,710 6.27 6.27 6.00 10,600 62,550 -0.9
20/10/2014
6.27
 189,810 6.74 6.74 6.27 17,300 0 0.3
17/10/2014
6.74
 86,350 6.87 6.87 6.54 6,200 0 0.1
16/10/2014
6.87
 29,640 6.94 6.94 6.67 6,200 0 0.1
15/10/2014
6.94
 42,500 6.94 6.94 6.74 6,000 21,000 -0.3
14/10/2014
6.94
 23,960 7.04 7.08 6.94 6,500 0 0.1
13/10/2014
7.04
 17,340 7.08 7.08 6.98 5,900 0 0.1
10/10/2014
7.08
 13,810 7.38 7.38 7.08 6,510 0 0.1
09/10/2014
7.38
 55,650 7.41 7.45 7.08 0 4,600 -0.1
08/10/2014
7.41
 78,140 7.14 7.41 6.91 5,900 46,000 -0.8
07/10/2014
7.14
 44,600 7.21 7.21 7.08 0 2,000 -0.0
06/10/2014
7.21
 29,620 7.01 7.24 6.84 1,980 0 0.0
03/10/2014
7.01
 74,630 6.74 7.11 6.81 13,430 100 0.3
02/10/2014
6.74
 39,670 6.77 6.81 6.74 10,000 0 0.2
01/10/2014
6.77
 65,700 6.81 6.81 6.67 7,000 0 0.1
30/09/2014
6.81
 12,520 6.84 6.84 6.64 0 0 0
29/09/2014
6.84
 70,940 6.87 6.87 6.54 6,200 50,000 -0.9
26/09/2014
6.87
 104,220 6.77 6.91 6.74 0 50,000 -1.0
25/09/2014
6.77
 12,940 6.67 6.77 6.60 3,450 0 0.1
24/09/2014
6.67
 45,000 6.74 6.81 6.60 0 0 0
23/09/2014
6.74
 85,000 6.57 6.87 6.57 6,300 2,860 0.1
22/09/2014
6.57
 16,430 6.64 6.64 6.57 0 0 0
19/09/2014
6.64
 17,960 6.54 6.64 6.40 6,400 0 0.1
18/09/2014
6.54
 47,800 6.71 6.71 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |