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)
15/04/2015
3.30
 16,090 3.30 3.34 3.27 5,550 0 0.1
14/04/2015
3.30
 34,410 3.30 3.34 3.30 5,320 0 0.1
13/04/2015
3.30
 45,310 3.29 3.34 3.29 5,600 0 0.1
10/04/2015
3.29
 33,000 3.32 3.32 3.29 50 0 0.0
09/04/2015
3.32
 18,820 3.29 3.32 3.25 6,420 0 0.1
08/04/2015
3.29
 2,610 3.27 3.29 3.21 570 0 0.0
07/04/2015
3.27
 4,870 3.30 3.30 3.23 300 600 0.0
06/04/2015
3.30
 300 3.30 3.30 3.25 250 0 0.0
03/04/2015
3.30
 1,750 3.29 3.30 3.29 1,750 0 0.0
02/04/2015
3.29
 67,910 3.23 3.43 3.18 41,120 0 0.8
01/04/2015
3.23
 12,330 3.25 3.27 3.20 12,130 0 0.2
31/03/2015
3.25
 41,270 3.18 3.29 3.25 21,500 0 0.4
30/03/2015
3.18
 30,500 3.25 3.25 3.18 570 0 0.0
27/03/2015
3.25
 16,050 3.25 3.27 3.18 150 0 0.0
26/03/2015
3.25
 12,130 3.21 3.32 3.18 2,500 0 0.0
25/03/2015
3.21
 7,350 3.20 3.27 3.18 1,000 2,300 0.0
24/03/2015
3.20
 18,300 3.23 3.29 3.20 1,000 2,300 0.0
23/03/2015
3.23
 13,650 3.30 3.30 3.21 820 0 0.0
20/03/2015
3.30
 3,700 3.32 3.32 3.25 0 0 0
19/03/2015
3.32
 10,240 3.34 3.34 3.27 30 0 0.0
18/03/2015
3.34
 10,880 3.32 3.34 3.23 3,970 0 0.1
17/03/2015
3.32
 54,510 3.21 3.34 3.23 1,220 4,000 -0.1
16/03/2015
3.21
 20,350 3.23 3.30 3.21 5,700 0 0.1
13/03/2015
3.23
 16,270 3.30 3.36 3.21 11,280 7,000 0.1
12/03/2015
3.30
 580 3.30 3.36 3.30 80 0 0.0
11/03/2015
3.30
 5,250 3.43 3.43 3.30 4,250 0 0.1
10/03/2015
3.43
 7,590 3.36 3.43 3.30 5,400 0 0.1
09/03/2015
3.36
 8,810 3.43 3.43 3.36 7,400 0 0.1
06/03/2015
3.43
 3,650 3.41 3.46 3.39 1,650 0 0.0
05/03/2015
3.41
 58,480 3.27 3.41 3.30 29,750 0 0.6
04/03/2015
3.27
 25,320 3.29 3.32 3.27 20,500 0 0.4
03/03/2015
3.29
 22,260 3.29 3.32 3.29 15,400 0 0.3
02/03/2015
3.29
 14,380 3.25 3.29 3.25 12,030 0 0.2
27/02/2015
3.25
 4,050 3.20 3.25 3.23 0 0 0
26/02/2015
3.20
 2,820 3.20 3.20 3.18 1,390 0 0.0
25/02/2015
3.20
 21,430 3.14 3.21 3.16 0 0 0
24/02/2015
3.14
 1,560 3.13 3.23 3.14 0 0 0
13/02/2015
3.13
 7,180 3.21 3.21 3.13 1,290 0 0.0
12/02/2015
3.21
 13,000 3.23 3.23 3.13 5,700 0 0.1
11/02/2015
3.23
 1,890 3.18 3.23 3.16 180 0 0.0
10/02/2015
3.18
 1,560 3.18 3.18 3.16 690 0 0.0
09/02/2015
3.18
 35,020 3.18 3.18 2.97 7,190 0 0.1
06/02/2015
3.18
 29,320 3.29 3.29 3.07 5,600 0 0.1
05/02/2015
3.29
 4,620 3.29 3.29 3.23 0 0 0
04/02/2015
3.29
 10,210 3.29 3.29 3.21 5,600 2,170 0.1
03/02/2015
3.29
 13,040 3.25 3.29 3.23 5,600 0 0.1
02/02/2015
3.25
 8,010 3.25 3.27 3.25 3,310 0 0.1
30/01/2015
3.25
 8,930 3.32 3.32 3.25 5,600 0 0.1
29/01/2015
3.32
 16,900 3.25 3.34 3.25 600 0 0.0
28/01/2015
3.25
 21,200 3.41 3.41 3.25 5,500 0 0.1
27/01/2015
3.41
 23,390 3.44 3.44 3.32 5,690 0 0.1
26/01/2015
3.44
 17,530 3.51 3.51 3.43 9,280 0 0.2
23/01/2015
3.51
 53,860 3.43 3.55 3.48 0 3,000 -0.1
22/01/2015
3.43
 94,820 3.21 3.43 3.25 0 0 0
21/01/2015
3.21
 23,870 3.18 3.23 3.21 0 0 0
20/01/2015
3.18
 41,030 3.23 3.23 3.16 6,800 0 0.1
19/01/2015
3.23
 24,550 3.21 3.25 3.18 6,800 0 0.1
16/01/2015
3.21
 27,270 3.21 3.23 3.21 0 0 0
15/01/2015
3.21
 47,920 3.16 3.21 3.16 0 0 0
14/01/2015
3.16
 20,450 3.18 3.18 3.14 6,900 0 0.1
13/01/2015
3.18
 2,200 3.18 3.18 3.16 0 0 0
12/01/2015
3.18
 20,880 3.21 3.21 3.14 0 0 0
09/01/2015
3.21
 42,130 3.18 3.21 3.14 850 0 0.0
08/01/2015
3.18
 11,030 3.18 3.18 3.14 6,900 0 0.1
07/01/2015
3.18
 27,000 3.18 3.18 3.16 6,900 0 0.1
06/01/2015
3.18
 36,640 3.16 3.18 3.16 6,900 0 0.1
05/01/2015
3.16
 22,210 3.23 3.23 3.16 6,900 0 0.1
31/12/2014
3.23
 12,690 3.16 3.23 3.16 6,900 0 0.1
30/12/2014
3.16
 11,950 3.16 3.16 3.16 6,900 0 0.1
29/12/2014
3.16
 17,910 3.18 3.18 3.16 6,900 0 0.1
26/12/2014
3.18
 9,190 3.20 3.20 3.16 6,900 0 0.1
25/12/2014
3.20
 38,080 3.18 3.23 3.16 6,900 0 0.1
24/12/2014
3.18
 17,260 3.16 3.21 3.16 0 0 0
23/12/2014
3.16
 6,810 3.18 3.18 3.16 6,800 0 0.1
22/12/2014
3.18
 3,230 3.16 3.20 3.18 0 0 0
19/12/2014
3.16
 25,880 3.18 3.18 3.11 7,000 0 0.1
18/12/2014
3.18
 22,470 3.18 3.18 3.11 0 0 0
17/12/2014
3.18
 36,900 3.23 3.23 3.09 6,800 0 0.1
16/12/2014
3.23
 66,280 3.27 3.27 3.18 18,700 0 0.3
15/12/2014
3.27
 11,220 3.27 3.29 3.27 3,000 0 0.1
12/12/2014
3.27
 12,630 3.21 3.27 3.21 3,000 4,000 0.0
11/12/2014
3.21
 82,110 3.16 3.29 3.14 4,000 0 0.1
10/12/2014
3.16
 36,370 3.11 3.18 3.14 19,900 3,000 0.3
09/12/2014
3.11
 47,640 3.20 3.20 3.11 6,800 0 0.1
08/12/2014
3.20
 65,820 3.23 3.23 3.20 6,800 0 0.1
05/12/2014
3.23
 12,810 3.23 3.23 3.20 6,700 0 0.1
04/12/2014
3.23
 20,710 3.25 3.25 3.23 6,700 0 0.1
03/12/2014
3.25
 12,970 3.23 3.25 3.23 6,700 0 0.1
02/12/2014
3.23
 8,940 3.23 3.25 3.23 0 0 0
01/12/2014
3.23
 94,920 3.18 3.29 3.18 0 0 0
28/11/2014
3.18
 13,690 3.16 3.18 3.16 0 0 0
27/11/2014
3.16
 21,800 3.11 3.16 3.09 7,000 0 0.1
26/11/2014
3.11
 27,200 3.18 3.18 3.11 7,000 0 0.1
25/11/2014
3.18
 41,590 3.18 3.18 3.13 0 0 0
24/11/2014
3.18
 53,300 3.13 3.18 3.09 7,000 0 0.1
21/11/2014
3.13
 14,100 3.13 3.13 3.09 610 0 0.0
20/11/2014
3.13
 109,930 3.11 3.16 3.07 7,100 0 0.1
19/11/2014
3.11
 95,880 3.16 3.18 3.07 3,900 0 0.1
18/11/2014
3.16
 25,230 3.16 3.18 3.14 6,900 0 0.1
17/11/2014
3.16
 37,540 3.18 3.18 3.16 6,900 0 0.1

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