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)
21/01/2014
3.51
 137,220 3.50 3.51 3.45 0 59,150 -1.3
20/01/2014
3.50
 92,440 3.43 3.50 3.43 3,900 1,550 0.0
17/01/2014
3.43
 44,790 3.48 3.53 3.43 0 0 0
16/01/2014
3.48
 37,420 3.41 3.50 3.40 1,600 0 0.0
15/01/2014
3.41
 81,070 3.50 3.59 3.40 8,050 0 0.2
14/01/2014
3.50
 72,870 3.38 3.58 3.32 100 20,470 -0.4
13/01/2014
3.38
 261,120 3.17 3.38 3.19 0 0 0
10/01/2014
3.17
 61,080 3.15 3.22 3.14 0 2,290 0.0
09/01/2014
3.15
 49,800 3.15 3.15 3.09 4,300 0 0.1
08/01/2014
3.15
 92,560 3.12 3.25 3.14 3,100 0 0.1
07/01/2014
3.12
 135,410 2.93 3.12 2.94 1,000 0 0.0
06/01/2014
2.93
 12,480 2.88 2.98 2.86 4,600 0 0.1
03/01/2014
2.88
 35,910 2.89 2.94 2.88 4,600 0 0.1
02/01/2014
2.89
 31,500 2.93 2.99 2.89 500 0 0.0
31/12/2013
2.93
 16,700 2.86 2.99 2.85 6,300 0 0.1
30/12/2013
2.86
 31,060 2.94 2.94 2.86 11,300 0 0.2
27/12/2013
2.94
 22,060 2.93 2.98 2.91 9,900 0 0.2
26/12/2013
2.93
 47,880 2.96 3.01 2.93 14,500 0 0.3
25/12/2013
2.96
 74,640 2.99 3.04 2.96 28,720 0 0.5
24/12/2013
2.99
 136,040 2.88 3.01 2.88 38,000 0 0.7
23/12/2013
2.88
 92,590 2.73 2.88 2.76 35,500 12,000 0.4
20/12/2013
2.73
 59,360 2.67 2.73 2.67 8,000 0 0.1
19/12/2013
2.67
 34,140 2.70 2.73 2.67 0 1,500 0.0
18/12/2013
2.70
 18,840 2.68 2.72 2.63 50 0 0.0
17/12/2013
2.68
 24,800 2.68 2.70 2.63 60 0 0.0
16/12/2013
2.68
 34,200 2.68 2.72 2.63 0 0 0
13/12/2013
2.68
 31,440 2.63 2.73 2.60 0 0 0
12/12/2013
2.63
 48,310 2.65 2.68 2.57 5,100 0 0.1
11/12/2013
2.65
 31,720 2.72 2.72 2.63 5,000 0 0.1
10/12/2013
2.72
 59,780 2.72 2.73 2.67 11,000 0 0.2
09/12/2013
2.72
 26,270 2.76 2.81 2.72 4,900 0 0.1
06/12/2013
2.76
 21,150 2.75 2.80 2.73 4,900 0 0.1
05/12/2013
2.75
 17,320 2.75 2.75 2.73 3,600 0 0.1
04/12/2013
2.75
 27,950 2.78 2.80 2.75 0 0 0
03/12/2013
2.78
 104,100 2.73 2.81 2.73 20,000 0 0.3
02/12/2013
2.73
 39,800 2.73 2.76 2.72 0 0 0
29/11/2013
2.73
 10,970 2.75 2.75 2.68 1,500 0 0.0
28/11/2013
2.75
 38,300 2.70 2.76 2.67 2,000 0 0.0
27/11/2013
2.70
 112,740 2.75 2.76 2.70 3,600 0 0.1
26/11/2013
2.75
 55,750 2.80 2.80 2.75 4,600 0 0.1
25/11/2013
2.80
 59,000 2.81 2.81 2.76 400 0 0.0
22/11/2013
2.81
 53,670 2.83 2.83 2.75 0 0 0
21/11/2013
2.83
 107,230 2.85 2.86 2.73 3,600 0 0.1
20/11/2013
2.85
 107,820 2.83 2.85 2.80 0 5,000 -0.1
19/11/2013
2.83
 99,410 2.70 2.83 2.68 0 0 0
18/11/2013
2.70
 132,600 2.68 2.75 2.67 0 4,080 -0.1
15/11/2013
2.68
 52,410 2.68 2.70 2.65 5,000 0 0.1
14/11/2013
2.68
 48,830 2.68 2.68 2.65 0 0 0
13/11/2013
2.68
 61,520 2.65 2.68 2.62 3,800 0 0.1
12/11/2013
2.65
 117,110 2.68 2.72 2.63 0 0 0
11/11/2013
2.68
 108,620 2.65 2.75 2.60 5,900 0 0.1
08/11/2013
2.65
 124,270 2.67 2.67 2.60 37,000 0 0.6
07/11/2013
2.67
 95,950 2.67 2.70 2.62 5,920 0 0.1
06/11/2013
2.67
 226,880 2.60 2.72 2.65 38,500 0 0.6
05/11/2013
2.60
 181,830 2.49 2.62 2.49 5,860 80 0.1
04/11/2013
2.49
 42,100 2.49 2.50 2.45 550 920 0.0
01/11/2013
2.49
 284,030 2.36 2.52 2.34 10,140 2,680 0.1
31/10/2013
2.36
 48,270 2.37 2.37 2.32 2,000 500 0.0
30/10/2013
2.37
 145,350 2.39 2.39 2.34 31,200 0 0.5
29/10/2013
2.39
 56,380 2.39 2.39 2.34 8,580 0 0.1
28/10/2013
2.39
 70,530 2.45 2.45 2.39 2,000 0 0.0
25/10/2013
2.45
 131,570 2.45 2.52 2.42 17,500 0 0.3
24/10/2013
2.45
 756,370 2.31 2.45 2.28 500 0 0.0
23/10/2013
2.31
 115,300 2.36 2.39 2.31 0 0 0
22/10/2013
2.36
 213,880 2.21 2.36 2.36 0 0 0
21/10/2013
2.21
 98,710 2.08 2.21 2.21 0 0 0
18/10/2013
2.08
 124,280 2.06 2.08 2.06 0 0 0
17/10/2013
2.06
 17,360 2.08 2.08 2.05 0 0 0
16/10/2013
2.08
 37,370 2.08 2.08 2.06 21,300 0 0.3
15/10/2013
2.08
 6,230 2.08 2.08 2.08 0 0 0
14/10/2013
2.08
 13,560 2.08 2.08 2.06 0 0 0
11/10/2013
2.08
 32,110 2.08 2.08 2.06 4,800 0 0.1
10/10/2013
2.08
 63,980 2.11 2.11 2.08 21,000 0 0.3
09/10/2013
2.11
 60,300 2.10 2.11 2.10 16,200 0 0.2
08/10/2013
2.10
 7,100 2.15 2.15 2.10 4,810 0 0.1
07/10/2013
2.15
 34,310 2.10 2.15 2.10 16,300 0 0.2
04/10/2013
2.10
 7,560 2.18 2.18 2.10 1,560 0 0.0
03/10/2013
2.18
 52,010 2.08 2.18 2.08 16,400 0 0.2
02/10/2013
2.08
 32,340 2.08 2.08 2.08 0 0 0
01/10/2013
2.08
 52,510 2.06 2.08 2.06 16,500 0 0.2
30/09/2013
2.06
 16,100 2.06 2.19 2.06 100 0 0.0
27/09/2013
2.06
 23,000 2.06 2.08 2.06 0 0 0
26/09/2013
2.06
 810 2.06 2.06 2.06 0 0 0
25/09/2013
2.06
 11,200 2.06 2.08 2.06 0 0 0
24/09/2013
2.06
 17,060 2.06 2.08 2.06 0 0 0
23/09/2013
2.06
 8,500 2.06 2.06 2.06 0 0 0
20/09/2013
2.06
 98,190 2.05 2.11 2.05 0 30,990 -0.4
19/09/2013
2.05
 87,400 2.11 2.11 2.05 540 20,000 -0.3
18/09/2013
2.11
 14,700 2.08 2.11 2.05 4,900 0 0.1
17/09/2013
2.08
 2,500 2.11 2.11 2.08 350 0 0.0
16/09/2013
2.11
 6,400 2.11 2.15 2.11 4,400 0 0.1
13/09/2013
2.11
 3,000 2.13 2.13 2.11 0 0 0
12/09/2013
2.13
 16,010 2.15 2.15 2.05 4,700 0 0.1
11/09/2013
2.15
 24,630 2.15 2.15 2.13 4,700 10,000 -0.1
10/09/2013
2.15
 15,600 2.15 2.19 2.15 0 0 0
09/09/2013
2.15
 4,080 2.19 2.21 2.13 0 0 0
06/09/2013
2.19
 0 2.19 2.19 2.19 0 0 0
05/09/2013
2.19
 44,280 2.06 2.19 2.06 0 0 0
04/09/2013
2.06
 440 2.08 2.08 2.06 0 0 0
03/09/2013
2.08
 5,010 2.08 2.08 2.03 4,800 0 0.1

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