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)
28/01/2016
3.79
 25,450 3.75 3.88 3.75 0 15,450 -0.3
27/01/2016
3.75
 17,110 3.71 3.79 3.71 0 0 0
26/01/2016
3.71
 11,500 3.75 3.75 3.71 0 0 0
25/01/2016
3.75
 4,400 3.75 3.81 3.75 0 0 0
22/01/2016
3.75
 250 3.77 3.77 3.75 0 0 0
21/01/2016
3.77
 2,540 3.75 3.84 3.65 30 0 0.0
20/01/2016
3.75
 4,110 3.69 3.83 3.69 90 0 0.0
19/01/2016
3.69
 5,550 3.69 3.83 3.69 50 0 0.0
18/01/2016
3.69
 16,780 3.75 3.75 3.67 0 0 0
15/01/2016
3.75
 2,590 3.75 3.75 3.69 180 1,760 0.0
14/01/2016
3.75
 2,880 3.83 3.83 3.65 20 2,880 -0.1
13/01/2016
3.83
 15,640 3.83 3.83 3.65 20 14,140 -0.3
12/01/2016
3.83
 1,220 3.83 3.83 3.65 20 0 0.0
11/01/2016
3.83
 1,110 3.81 3.84 3.69 200 0 0.0
08/01/2016
3.81
 30 3.88 3.88 3.81 0 0 0
07/01/2016
3.88
 0 3.88 3.88 3.88 0 0 0
06/01/2016
3.88
 1,800 3.98 3.98 3.84 0 0 0
05/01/2016
3.98
 4,700 3.94 3.98 3.94 0 0 0
04/01/2016
3.94
 460 4.00 4.00 3.81 100 0 0.0
31/12/2015
4.00
 7,510 3.84 4.00 3.81 6,420 0 0.1
30/12/2015
3.84
 80 3.84 3.84 3.84 80 0 0.0
29/12/2015
3.84
 0 3.84 3.84 3.84 0 0 0
28/12/2015
3.84
 0 3.84 3.84 3.84 0 0 0
25/12/2015
3.84
 1,310 3.88 3.88 3.84 0 0 0
24/12/2015
3.88
 1,800 3.84 3.88 3.84 0 0 0
23/12/2015
3.84
 3,440 3.88 3.88 3.84 0 0 0
22/12/2015
3.88
 10,000 3.88 3.88 3.88 0 500 0.0
21/12/2015
3.88
 0 3.88 3.88 3.88 0 0 0
18/12/2015
3.88
 10 3.84 3.88 3.88 0 0 0
17/12/2015
3.84
 16,160 3.90 3.90 3.84 5,670 0 0.1
16/12/2015
3.90
 2,930 3.90 3.90 3.84 130 0 0.0
15/12/2015
3.90
 1,340 3.84 3.90 3.84 50 0 0.0
14/12/2015
3.84
 0 3.84 3.84 3.84 0 0 0
11/12/2015
3.84
 2,420 3.71 3.90 3.77 40 0 0.0
10/12/2015
3.71
 6,630 3.90 3.90 3.71 20 660 0.0
09/12/2015
3.90
 1,410 3.94 3.94 3.86 1,000 400 0.0
08/12/2015
3.94
 5,170 3.86 3.94 3.84 150 0 0.0
07/12/2015
3.86
 5,500 3.94 3.94 3.86 50 0 0.0
04/12/2015
3.94
 7,010 3.94 3.94 3.84 0 0 0
03/12/2015
3.94
 3,340 3.94 3.94 3.86 40 0 0.0
02/12/2015
3.94
 5,030 3.86 3.94 3.94 30 0 0.0
01/12/2015
3.86
 3,950 3.96 3.96 3.86 0 0 0
30/11/2015
3.96
 33,600 3.96 3.96 3.86 200 0 0.0
27/11/2015
3.96
 910 3.96 3.96 3.86 20 0 0.0
26/11/2015
3.96
 4,620 3.94 3.96 3.94 0 0 0
25/11/2015
3.94
 3,020 3.96 3.96 3.86 20 1,000 0.0
24/11/2015
3.96
 10,400 3.94 3.96 3.88 1,130 170 0.0
23/11/2015
3.94
 2,030 3.96 4.02 3.94 160 0 0.0
20/11/2015
3.96
 20,440 3.94 4.00 3.88 1,050 0 0.0
19/11/2015
3.94
 5,040 3.90 3.94 3.90 210 0 0.0
18/11/2015
3.90
 22,250 3.94 3.94 3.84 0 0 0
17/11/2015
3.94
 4,830 3.94 3.94 3.84 2,830 0 0.1
16/11/2015
3.94
 7,120 3.96 4.00 3.88 20 2,000 0.0
13/11/2015
3.96
 15,800 3.88 3.98 3.84 4,190 10 0.1
12/11/2015
3.88
 27,140 3.86 3.88 3.84 2,040 230 0.0
11/11/2015
3.86
 21,820 3.86 3.90 3.84 4,830 0 0.1
10/11/2015
3.86
 3,610 3.92 3.98 3.86 310 0 0.0
09/11/2015
3.92
 5,820 3.92 3.92 3.77 1,560 0 0.0
06/11/2015
3.92
 11,080 3.88 4.04 3.86 320 0 0.0
05/11/2015
3.88
 4,090 4.04 4.04 3.88 0 0 0
04/11/2015
4.04
 7,250 4.06 4.23 3.88 90 0 0.0
03/11/2015
4.06
 21,810 3.86 4.09 3.84 2,000 0 0.0
02/11/2015
3.86
 28,290 4.13 4.13 3.86 4,030 0 0.1
30/10/2015
4.13
 14,490 4.21 4.29 4.04 150 0 0.0
29/10/2015
4.21
 35,710 4.36 4.36 4.13 3,020 0 0.1
28/10/2015
4.36
 36,430 4.15 4.40 4.15 8,310 240 0.2
27/10/2015
4.15
 35,760 4.21 4.27 4.08 20 2,360 -0.1
26/10/2015
4.21
 181,650 3.94 4.21 3.96 4,920 17,000 -0.3
23/10/2015
3.94
 12,160 3.86 4.04 3.81 170 500 0.0
22/10/2015
3.86
 86,900 3.69 3.90 3.69 7,090 500 0.1
21/10/2015
3.69
 47,480 3.71 3.71 3.63 30 0 0.0
20/10/2015
3.71
 0 3.71 3.71 3.71 0 0 0
19/10/2015
3.71
 1,400 3.73 3.73 3.71 0 0 0
16/10/2015
3.73
 67,860 3.65 3.73 3.65 60 0 0.0
15/10/2015
3.65
 4,180 3.65 3.67 3.61 120 0 0.0
14/10/2015
3.65
 1,060 3.65 3.84 3.65 60 0 0.0
13/10/2015
3.65
 0 3.65 3.65 3.65 0 0 0
12/10/2015
3.65
 9,980 3.67 3.67 3.58 0 0 0
09/10/2015
3.67
 20,500 3.67 3.67 3.65 0 0 0
08/10/2015
3.67
 5,730 3.65 3.69 3.63 0 0 0
07/10/2015
3.65
 5,050 3.71 3.71 3.58 0 0 0
06/10/2015
3.71
 33,110 3.61 3.71 3.61 40 0 0.0
05/10/2015
3.61
 10 3.61 3.61 3.61 0 0 0
02/10/2015
3.61
 6,410 3.52 3.61 3.48 0 400 0.0
01/10/2015
3.52
 1,400 3.61 3.61 3.50 0 0 0
30/09/2015
3.61
 1,100 3.58 3.61 3.52 180 0 0.0
29/09/2015
3.58
 8,960 3.63 3.63 3.46 5,200 0 0.1
28/09/2015
3.63
 0 3.63 3.63 3.63 0 0 0
25/09/2015
3.63
 70 3.54 3.63 3.54 70 0 0.0
24/09/2015
3.54
 1,560 3.56 3.58 3.54 0 0 0
23/09/2015
3.56
 9,000 3.48 3.59 3.54 0 0 0
22/09/2015
3.48
 5,000 3.61 3.61 3.48 0 0 0
21/09/2015
3.61
 7,630 3.61 3.83 3.58 620 0 0.0
18/09/2015
3.61
 1,530 3.65 3.65 3.56 50 0 0.0
17/09/2015
3.65
 80 3.56 3.65 3.58 80 0 0.0
16/09/2015
3.56
 110 3.48 3.56 3.56 0 0 0
15/09/2015
3.48
 6,140 3.58 3.61 3.46 40 0 0.0
14/09/2015
3.58
 940 3.59 3.59 3.40 40 0 0.0
11/09/2015
3.59
 10,100 3.59 3.59 3.56 5,600 10,000 -0.1
10/09/2015
3.59
 2,410 3.56 3.59 3.56 2,400 0 0.0

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