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)
16/11/2016
7.67
 68,450 7.86 7.88 7.57 50 530 0.0
15/11/2016
7.86
 99,010 7.98 7.98 7.77 20 500 0.0
14/11/2016
7.98
 113,880 7.88 7.98 7.71 690 13,500 -0.5
11/11/2016
7.88
 131,690 7.61 8.14 7.86 90 38,430 -1.5
10/11/2016
7.61
 174,830 7.11 7.61 7.30 10 54,560 -1.9
09/11/2016
7.11
 123,160 7.30 7.30 6.85 100 1,870 -0.1
08/11/2016
7.30
 118,880 7.32 7.44 7.09 2,010 5,000 -0.1
07/11/2016
7.32
 56,160 7.03 7.36 7.26 380 200 0.0
04/11/2016
7.03
 132,620 6.61 7.06 6.63 340 340 0.0
03/11/2016
6.61
 121,850 6.20 6.62 6.20 3,570 0 0.1
02/11/2016
6.20
 68,740 6.01 6.22 6.01 10 0 0.0
01/11/2016
6.01
 74,200 6.01 6.10 5.89 70 0 0.0
31/10/2016
6.01
 12,270 6.03 6.03 5.92 70 0 0.0
28/10/2016
6.03
 15,550 6.10 6.12 6.03 100 0 0.0
27/10/2016
6.10
 38,930 5.96 6.22 6.00 2,790 0 0.1
26/10/2016
5.96
 48,350 5.89 6.01 5.87 12,000 0 0.3
25/10/2016
5.89
 26,260 5.90 5.99 5.82 20,000 0 0.6
24/10/2016
5.90
 19,700 5.72 6.01 5.83 10 500 0.0
21/10/2016
5.72
 29,940 5.35 5.72 5.49 40 2,000 -0.1
20/10/2016
5.35
 260 5.29 5.35 5.29 110 0 0.0
19/10/2016
5.29
 1,160 5.10 5.29 5.12 110 0 0.0
18/10/2016
5.10
 1,210 5.35 5.35 5.10 130 0 0.0
17/10/2016
5.35
 3,620 5.29 5.35 5.14 20 0 0.0
14/10/2016
5.29
 10 5.35 5.35 5.29 0 0 0
13/10/2016
5.35
 410 5.29 5.35 5.10 40 0 0.0
12/10/2016
5.29
 5,280 5.35 5.35 5.10 40 0 0.0
11/10/2016
5.35
 1,260 5.39 5.39 5.14 90 0 0.0
10/10/2016
5.39
 610 5.14 5.39 5.06 450 0 0.0
07/10/2016
5.14
 12,700 5.31 5.36 5.14 10 0 0.0
06/10/2016
5.31
 2,110 5.34 5.34 5.18 10 0 0.0
05/10/2016
5.34
 13,410 5.36 5.36 5.07 10 0 0.0
04/10/2016
5.36
 6,400 5.37 5.43 5.29 160 0 0.0
03/10/2016
5.37
 1,140 5.37 5.37 5.31 0 0 0
30/09/2016
5.37
 1,210 5.42 5.42 5.29 0 0 0
29/09/2016
5.42
 4,050 5.35 5.49 5.40 0 0 0
28/09/2016
5.35
 12,070 5.37 5.60 5.29 40 0 0.0
27/09/2016
5.37
 29,220 5.37 5.37 5.18 10 0 0.0
26/09/2016
5.37
 11,170 5.37 5.37 5.27 20 140 0.0
23/09/2016
5.37
 4,510 5.39 5.39 5.31 10 10 0
22/09/2016
5.39
 21,970 5.45 5.45 5.25 60 50 0.0
21/09/2016
5.45
 7,510 5.47 5.60 5.29 210 0 0.0
20/09/2016
5.47
 1,770 5.47 5.47 5.37 70 0 0.0
19/09/2016
5.47
 5,500 5.51 5.51 5.33 140 0 0.0
16/09/2016
5.51
 43,090 5.60 5.60 5.39 260 0 0.0
15/09/2016
5.60
 0 5.60 5.60 5.60 0 0 0
14/09/2016
5.60
 3,200 5.58 5.60 5.49 20 0 0.0
13/09/2016
5.58
 2,900 5.64 5.64 5.58 0 0 0
12/09/2016
5.64
 730 5.56 5.66 5.56 230 0 0.0
09/09/2016
5.56
 1,900 5.56 5.66 5.56 70 10 0.0
08/09/2016
5.56
 5,320 5.60 5.68 5.56 120 0 0.0
07/09/2016
5.60
 3,680 5.60 5.62 5.60 0 0 0
06/09/2016
5.60
 11,110 5.70 5.70 5.60 30 0 0.0
05/09/2016
5.70
 1,310 5.70 5.70 5.64 20 0 0.0
01/09/2016
5.70
 50 5.68 5.70 5.60 40 0 0.0
31/08/2016
5.68
 6,180 5.70 5.76 5.62 50 1,000 0.0
30/08/2016
5.70
 11,530 5.66 5.76 5.64 20 0 0.0
29/08/2016
5.66
 4,810 5.74 5.80 5.64 20 0 0.0
26/08/2016
5.74
 3,130 5.78 5.78 5.66 30 0 0.0
25/08/2016
5.78
 27,500 5.70 5.78 5.60 6,130 0 0.2
24/08/2016
5.70
 12,430 5.70 5.70 5.60 9,870 0 0.3
23/08/2016
5.70
 8,540 5.76 5.76 5.68 4,300 0 0.1
22/08/2016
5.76
 28,530 5.60 5.91 5.54 1,520 570 0.0
19/08/2016
5.60
 6,500 5.76 5.76 5.43 2,070 0 0.1
18/08/2016
5.76
 19,600 5.74 5.76 5.56 0 0 0
17/08/2016
5.74
 14,090 5.68 5.74 5.60 0 0 0
16/08/2016
5.68
 6,520 5.62 5.80 5.54 70 0 0.0
15/08/2016
5.62
 23,790 5.54 5.80 5.56 30 0 0.0
12/08/2016
5.54
 42,330 5.37 5.54 5.39 2,630 100 0.1
11/08/2016
5.37
 35,780 5.33 5.60 5.27 1,320 0 0.0
10/08/2016
5.33
 3,270 5.31 5.35 5.18 1,060 0 0.0
09/08/2016
5.31
 1,530 5.31 5.49 5.18 200 0 0.0
08/08/2016
5.31
 1,310 5.29 5.51 5.18 160 0 0.0
05/08/2016
5.29
 21,200 5.27 5.29 5.16 300 0 0.0
04/08/2016
5.27
 1,840 5.22 5.37 5.18 50 0 0.0
03/08/2016
5.22
 2,710 5.10 5.29 5.08 400 0 0.0
02/08/2016
5.10
 14,830 5.33 5.33 5.10 80 2,550 -0.1
01/08/2016
5.33
 1,920 5.29 5.39 5.27 150 0 0.0
29/07/2016
5.29
 8,220 5.33 5.35 5.29 0 0 0
28/07/2016
5.33
 23,880 5.33 5.56 5.33 230 0 0.0
27/07/2016
5.33
 12,110 5.35 5.49 5.18 70 0 0.0
26/07/2016
5.35
 14,690 5.29 5.39 5.18 80 400 0.0
25/07/2016
5.29
 18,790 5.64 5.89 5.29 320 100 0.0
22/07/2016
5.64
 3,100 5.54 5.70 5.35 30 0 0.0
21/07/2016
5.54
 6,570 5.41 5.70 5.37 650 0 0.0
20/07/2016
5.41
 47,420 5.08 5.43 4.79 40 0 0.0
19/07/2016
5.08
 120 5.12 5.25 5.02 60 0 0.0
18/07/2016
5.12
 2,130 5.08 5.16 4.95 90 0 0.0
15/07/2016
5.08
 670 4.98 5.29 5.04 400 0 0.0
14/07/2016
4.98
 27,130 5.02 5.29 4.98 220 0 0.0
13/07/2016
5.02
 16,910 5.06 5.12 4.95 200 2,000 0.0
12/07/2016
5.06
 22,950 5.00 5.08 4.93 70 0 0.0
11/07/2016
5.00
 22,480 4.91 5.16 4.93 260 700 0.0
08/07/2016
4.91
 38,140 4.98 5.18 4.91 30 0 0.0
07/07/2016
4.98
 44,030 4.66 4.98 4.69 2,480 0 0.1
06/07/2016
4.66
 8,710 4.75 4.77 4.64 280 0 0.0
05/07/2016
4.75
 380 4.75 4.75 4.75 80 0 0.0
04/07/2016
4.75
 11,760 4.73 4.75 4.46 70 0 0.0
01/07/2016
4.73
 1,260 4.71 4.73 4.73 50 0 0.0
30/06/2016
4.71
 1,700 4.71 4.71 4.71 700 0 0.0
29/06/2016
4.71
 570 4.66 4.95 4.66 50 0 0.0

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