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)
23/04/2014
6.48
 1,350 6.51 6.51 6.36 0 0 0
22/04/2014
6.51
 17,430 6.51 6.51 6.08 0 0 0
21/04/2014
6.51
 5,300 6.73 6.73 6.27 0 0 0
18/04/2014
6.73
 950 6.42 6.73 6.42 0 0 0
17/04/2014
6.42
 4,020 6.82 6.82 6.42 0 0 0
16/04/2014
6.82
 13,650 7.13 7.13 6.64 0 0 0
15/04/2014
7.13
 3,640 7.13 7.13 6.76 0 0 0
14/04/2014
7.13
 8,970 7.13 7.13 6.67 0 0 0
11/04/2014
7.13
 810 7.10 7.13 6.98 0 0 0
10/04/2014
7.10
 3,450 6.89 7.29 7.10 0 0 0
08/04/2014
6.89
 900 7.07 7.16 6.89 0 190 -0.0
07/04/2014
7.07
 2,390 7.07 7.10 7.07 0 490 -0.0
04/04/2014
7.07
 4,560 6.73 7.13 6.89 0 0 0
03/04/2014
6.73
 1,510 7.10 7.10 6.73 0 0 0
02/04/2014
7.10
 4,300 7.13 7.13 7.01 0 0 0
01/04/2014
7.13
 15,450 7.26 7.26 6.82 0 0 0
31/03/2014
7.26
 23,710 7.35 7.35 7.07 0 10,000 -0.2
28/03/2014
7.35
 4,710 7.44 7.44 7.13 0 0 0
27/03/2014
7.44
 4,380 7.44 7.44 7.44 0 0 0
26/03/2014
7.44
 7,160 7.44 7.66 7.44 0 0 0
25/03/2014
7.44
 7,120 7.97 7.97 7.44 0 200 -0.0
24/03/2014
7.97
 2,550 8.03 8.03 7.66 0 50 -0.0
21/03/2014
8.03
 610 8.03 8.03 7.69 0 0 0
20/03/2014
8.03
 2,080 8.00 8.06 7.66 0 0 0
19/03/2014
8.00
 11,790 7.94 8.00 7.82 0 0 0
18/03/2014
7.94
 11,050 8.06 8.06 7.94 10,000 0 0.3
17/03/2014
8.06
 21,240 8.22 8.22 7.72 20,000 0 0.5
14/03/2014
8.22
 21,660 8.31 8.31 8.13 20,000 0 0.5
13/03/2014
8.31
 95,760 8.31 8.31 8.10 80,000 0 2.1
12/03/2014
8.31
 91,800 8.44 8.44 8.28 60,000 0 1.6
11/03/2014
8.44
 165,390 8.34 8.50 8.00 142,610 0 3.9
10/03/2014
8.34
 74,480 8.22 8.34 7.94 61,720 0 1.7
07/03/2014
8.22
 39,840 8.03 8.28 7.60 32,540 500 0.8
06/03/2014
8.03
 89,770 7.85 8.10 7.75 75,000 2,000 1.9
05/03/2014
7.85
 34,140 7.38 7.85 7.26 500 2,500 -0.1
04/03/2014
7.38
 22,000 7.44 7.60 7.01 0 0 0
03/03/2014
7.44
 7,910 7.88 7.88 7.44 0 0 0
28/02/2014
7.88
 27,840 7.88 7.88 7.51 14,110 4,500 0.2
27/02/2014
7.88
 156,510 7.69 7.91 7.57 90,000 0 2.3
26/02/2014
7.69
 69,090 7.35 7.69 7.38 39,210 0 1.0
25/02/2014
7.35
 46,560 7.04 7.35 6.89 35,380 2,530 0.8
24/02/2014
7.04
 23,000 6.79 7.04 6.79 10,000 0 0.2
21/02/2014
6.79
 3,450 6.82 6.82 6.79 0 70 -0.0
20/02/2014
6.82
 61,910 7.07 7.10 6.67 0 10,400 -0.2
19/02/2014
7.07
 61,870 6.95 7.07 6.85 0 0 0
18/02/2014
6.95
 45,450 6.82 7.04 6.76 0 3,500 -0.1
17/02/2014
6.82
 61,480 6.92 6.98 6.82 14,000 2,500 0.3
14/02/2014
6.92
 72,140 6.85 6.92 6.70 50,000 0 1.1
13/02/2014
6.85
 73,380 6.64 6.85 6.36 24,870 280 0.5
12/02/2014
6.64
 105,720 6.20 6.64 6.20 6,000 0 0.1
11/02/2014
6.20
 82,440 6.27 6.30 6.14 0 0 0
10/02/2014
6.27
 81,670 6.14 6.27 6.08 0 0 0
07/02/2014
6.14
 20,650 6.36 6.36 6.14 0 8,490 -0.2
06/02/2014
6.36
 71,150 6.42 6.45 6.05 0 44,510 -0.9
27/01/2014
6.42
 30,050 6.42 6.58 6.20 7,000 10,690 -0.1
24/01/2014
6.42
 3,120 6.45 6.45 6.42 0 2,240 -0.0
23/01/2014
6.45
 161,530 6.48 6.51 6.08 6,480 18,250 -0.2
22/01/2014
6.48
 104,660 6.70 6.70 6.27 3,900 30,310 -0.6
21/01/2014
6.70
 137,220 6.67 6.70 6.58 0 59,150 -1.3
20/01/2014
6.67
 92,440 6.54 6.67 6.54 3,900 1,550 0.0
17/01/2014
6.54
 44,790 6.64 6.73 6.54 0 0 0
16/01/2014
6.64
 37,420 6.51 6.67 6.48 1,600 0 0.0
15/01/2014
6.51
 81,070 6.67 6.85 6.48 8,050 0 0.2
14/01/2014
6.67
 72,870 6.45 6.82 6.33 100 20,470 -0.4
13/01/2014
6.45
 261,120 6.05 6.45 6.08 0 0 0
10/01/2014
6.05
 61,080 6.02 6.14 5.99 0 2,290 -0.0
09/01/2014
6.02
 49,800 6.02 6.02 5.89 4,300 0 0.1
08/01/2014
6.02
 92,560 5.96 6.20 5.99 3,100 0 0.1
07/01/2014
5.96
 135,410 5.58 5.96 5.61 1,000 0 0.0
06/01/2014
5.58
 12,480 5.49 5.68 5.46 4,600 0 0.1
03/01/2014
5.49
 35,910 5.52 5.61 5.49 4,600 0 0.1
02/01/2014
5.52
 31,500 5.58 5.71 5.52 500 0 0.0
31/12/2013
5.58
 16,700 5.46 5.71 5.43 6,300 0 0.1
30/12/2013
5.46
 31,060 5.61 5.61 5.46 11,300 0 0.2
27/12/2013
5.61
 22,060 5.58 5.68 5.55 9,900 0 0.2
26/12/2013
5.58
 47,880 5.64 5.74 5.58 14,500 0 0.3
25/12/2013
5.64
 74,640 5.71 5.80 5.64 28,720 0 0.5
24/12/2013
5.71
 136,040 5.49 5.74 5.49 38,000 0 0.7
23/12/2013
5.49
 92,590 5.21 5.49 5.27 35,500 12,000 0.4
20/12/2013
5.21
 59,360 5.09 5.21 5.09 8,000 0 0.1
19/12/2013
5.09
 34,140 5.15 5.21 5.09 0 1,500 -0.0
18/12/2013
5.15
 18,840 5.12 5.18 5.02 50 0 0.0
17/12/2013
5.12
 24,800 5.12 5.15 5.02 60 0 0.0
16/12/2013
5.12
 34,200 5.12 5.18 5.02 0 0 0
13/12/2013
5.12
 31,440 5.02 5.21 4.96 0 0 0
12/12/2013
5.02
 48,310 5.06 5.12 4.90 5,100 0 0.1
11/12/2013
5.06
 31,720 5.18 5.18 5.02 5,000 0 0.1
10/12/2013
5.18
 59,780 5.18 5.21 5.09 11,000 0 0.2
09/12/2013
5.18
 26,270 5.27 5.37 5.18 4,900 0 0.1
06/12/2013
5.27
 21,150 5.24 5.33 5.21 4,900 0 0.1
05/12/2013
5.24
 17,320 5.24 5.24 5.21 3,600 0 0.1
04/12/2013
5.24
 27,950 5.30 5.33 5.24 0 0 0
03/12/2013
5.30
 104,100 5.21 5.37 5.21 20,000 0 0.3
02/12/2013
5.21
 39,800 5.21 5.27 5.18 0 0 0
29/11/2013
5.21
 10,970 5.24 5.24 5.12 1,500 0 0.0
28/11/2013
5.24
 38,300 5.15 5.27 5.09 2,000 0 0.0
27/11/2013
5.15
 112,740 5.24 5.27 5.15 3,600 0 0.1
26/11/2013
5.24
 55,750 5.33 5.33 5.24 4,600 0 0.1
25/11/2013
5.33
 59,000 5.37 5.37 5.27 400 0 0.0
22/11/2013
5.37
 53,670 5.40 5.40 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |