CTCP Sonadezi Long Thành (szl)

27.50
-0.30
(-1.08%)
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
(2026-09-08) 		-0.69 -2.36% 704,600 0 0
26.20
29.29
27.50
2 tháng
(2026-08-10) 		1.26 4.63% 1,310,900 0 0
26.20
29.46
27.50
3 tháng
(2026-07-10) 		2.30 8.74% 1,651,000 0 0
25.99
29.46
27.50
6 tháng
(2026-04-13) 		1.43 5.27% 2,984,800 0 0
25.99
30.13
27.50
12 tháng
(2025-10-13) 		3.61 14.46% 4,131,000 0 0
23.87
30.13
27.50
24 tháng
(2024-10-18) 		6.32 28.38% 6,842,700 0 0
19.92
30.13
27.50
36 tháng
(2023-10-24) 		11.40 66.30% 8,700,100 0 0
16.61
30.13
27.50
60 tháng
(2021-11-03) 		10.84 61% 11,698,800 0 0
13.49
30.13
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2009
2.27
 13,640 2.28 2.34 2.22 0 0 0
04/08/2009
2.28
 15,640 2.31 2.31 2.28 0 0 0
03/08/2009
2.31
 2,190 2.37 2.37 2.28 0 0 0
31/07/2009
2.37
 26,640 2.32 2.38 2.24 0 0 0
30/07/2009
2.32
 35,110 2.36 2.36 2.25 0 0 0
29/07/2009
2.36
 20,500 2.49 2.49 2.36 0 0 0
28/07/2009
2.49
 27,650 2.37 2.49 2.27 0 0 0
27/07/2009
2.37
 41,160 2.26 2.37 2.28 30 0 0
24/07/2009
2.26
 45,420 2.15 2.26 2.26 0 0 0
23/07/2009
2.15
 8,740 2.14 2.15 2.14 0 0 0
22/07/2009
2.14
 17,530 2.14 2.18 2.14 0 0 0
21/07/2009
2.14
 12,890 2.10 2.15 2.07 0 0 0
20/07/2009
2.10
 17,820 2.20 2.20 2.10 0 0 0
17/07/2009
2.20
 9,700 2.20 2.20 2.13 0 0 0
16/07/2009
2.20
 14,290 2.18 2.27 2.19 100 0 0
15/07/2009
2.18
 8,670 2.26 2.26 2.18 0 0 0
14/07/2009
2.26
 19,340 2.27 2.27 2.18 0 20 0
13/07/2009
2.27
 33,020 2.39 2.39 2.27 0 0 0
10/07/2009
2.39
 17,170 2.39 2.39 2.30 0 0 0
09/07/2009
2.39
 42,130 2.40 2.44 2.36 0 0 0
08/07/2009
2.40
 29,990 2.34 2.40 2.25 0 0 0
07/07/2009
2.34
 20,850 2.34 2.35 2.34 0 0 0
06/07/2009
2.34
 20,170 2.23 2.34 2.23 0 0 0
03/07/2009
2.23
 24,980 2.28 2.28 2.19 0 0 0
02/07/2009
2.28
 37,380 2.28 2.34 2.18 0 0 0
01/07/2009
2.28
 51,790 2.28 2.28 2.17 0 0 0
30/06/2009
2.28
 79,880 2.24 2.32 2.13 0 0 0
29/06/2009
2.24
 102,300 2.35 2.44 2.24 0 0 0
26/06/2009
2.35
 50,550 2.48 2.48 2.35 0 0 0
25/06/2009
2.48
 69,400 2.60 2.60 2.48 0 0 0
24/06/2009
2.60
 247,920 2.62 2.71 2.50 0 0 0
23/06/2009
2.62
 420 2.76 2.76 2.62 0 0 0
22/06/2009
2.76
 54,840 2.90 2.90 2.76 0 2,600 0
19/06/2009
2.90
 120,140 2.90 2.95 2.76 0 0 0
18/06/2009
2.90
 219,750 3.03 3.05 2.90 0 0 0
17/06/2009
3.03
 34,500 3.19 3.19 3.03 0 0 0
16/06/2009
3.19
 31,450 3.35 3.35 3.19 0 0 0
15/06/2009
3.35
 165,040 3.19 3.35 3.03 0 0 0
12/06/2009
3.19
 342,730 3.05 3.19 3.13 0 0 0
11/06/2009
3.05
 32,120 2.92 3.05 3.05 0 0 0
10/06/2009
2.92
 249,190 2.79 2.92 2.65 0 0 0
09/06/2009
2.79
 79,490 2.66 2.79 2.79 0 0 0
08/06/2009
2.66
 11,150 2.53 2.66 2.66 0 0 0
05/06/2009
2.53
 8,350 2.42 2.53 2.53 0 0 0
04/06/2009
2.42
 9,350 2.31 2.42 2.42 0 0 0
03/06/2009
2.31
 84,950 2.20 2.31 2.10 0 0 0
02/06/2009
2.20
 126,170 2.10 2.20 2.15 0 0 0
01/06/2009
2.10
 66,460 2.02 2.10 2.02 0 0 0
29/05/2009
2.02
 8,530 2.00 2.09 2.00 0 0 0
28/05/2009
2.00
 35,700 2.04 2.10 1.97 0 0 0
27/05/2009
2.04
 39,220 2.13 2.13 2.03 100 0 0
26/05/2009
2.13
 41,680 2.23 2.31 2.13 0 1,460 0
25/05/2009
2.23
 26,590 2.13 2.23 2.13 1,400 0 0
22/05/2009
2.13
 73,670 2.09 2.19 2.09 0 0 0
21/05/2009
2.09
 53,290 1.99 2.09 2.09 2,000 0 0
20/05/2009
1.99
 57,180 1.90 1.99 1.94 0 0 0
19/05/2009
1.90
 30,530 1.83 1.90 1.85 0 0 0
18/05/2009
1.83
 10,920 1.83 1.84 1.81 0 0 0
15/05/2009
1.83
 4,950 1.80 1.85 1.81 0 0 0
14/05/2009
1.80
 5,580 1.86 1.86 1.80 0 0 0
13/05/2009
1.86
 33,130 1.81 1.88 1.82 0 0 0
12/05/2009
1.81
 12,920 1.77 1.82 1.69 0 0 0
11/05/2009
1.77
 6,320 1.85 1.85 1.77 0 0 0
08/05/2009
1.85
 1,010 1.85 1.85 1.76 0 0 0
07/05/2009
1.85
 8,240 1.78 1.86 1.70 0 0 0
06/05/2009
1.78
 8,070 1.87 1.87 1.78 1,000 0 0
05/05/2009
1.87
 22,410 1.79 1.87 1.86 0 0 0
04/05/2009
1.79
 22,640 1.70 1.79 1.70 0 0 0
29/04/2009
1.70
 4,280 1.72 1.72 1.68 0 0 0
28/04/2009
1.72
 750 1.65 1.75 1.70 0 0 0
27/04/2009
1.65
 1,220 1.65 1.65 1.65 0 0 0
24/04/2009
1.65
 6,060 1.69 1.69 1.62 20 0 0
23/04/2009
1.69
 4,290 1.65 1.73 1.69 0 0 0
22/04/2009
1.65
 6,690 1.58 1.65 1.59 0 0 0
21/04/2009
1.58
 18,760 1.66 1.66 1.58 20 0 0
20/04/2009
1.66
 13,440 1.74 1.74 1.66 0 210 0
17/04/2009
1.74
 20,900 1.83 1.83 1.74 0 0 0
16/04/2009
1.83
 27,050 1.92 1.92 1.82 0 0 0
15/04/2009
1.92
 8,000 1.98 1.98 1.89 0 0 0
14/04/2009
1.98
 28,550 1.90 1.98 1.81 340 0 0
13/04/2009
1.90
 42,340 1.81 1.90 1.83 0 0 0
10/04/2009
1.81
 7,240 1.73 1.81 1.75 0 0 0
09/04/2009
1.73
 17,390 1.73 1.75 1.68 0 0 0
08/04/2009
1.73
 6,690 1.80 1.89 1.73 0 60 0
07/04/2009
1.80
 14,760 1.72 1.80 1.71 0 0 0
03/04/2009
1.72
 42,210 1.69 1.77 1.69 0 0 0
02/04/2009
1.69
 3,100 1.69 1.76 1.69 0 0 0
01/04/2009
1.69
 5,370 1.68 1.70 1.69 0 0 0
31/03/2009
1.68
 4,570 1.75 1.75 1.66 0 0 0
30/03/2009
1.75
 1,830 1.75 1.75 1.67 0 0 0
27/03/2009
1.75
 5,050 1.75 1.78 1.75 0 0 0
26/03/2009
1.75
 2,210 1.75 1.75 1.74 20 0 0
25/03/2009
1.75
 14,990 1.75 1.75 1.67 40 0 0
24/03/2009
1.75
 12,360 1.75 1.83 1.75 0 0 0
23/03/2009
1.75
 400 1.83 1.87 1.75 0 0 0
20/03/2009
1.83
 39,790 1.88 1.88 1.79 0 0 0
19/03/2009
1.88
 44,250 1.97 1.97 1.87 940 0 0
18/03/2009
1.97
 12,330 1.88 1.97 1.86 0 0 0
17/03/2009
1.88
 1,180 1.91 1.97 1.87 0 0 0
16/03/2009
1.91
 20 1.86 1.91 1.91 0 0 0

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