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) 		-0.70 -1.63% 147,700 -10,845 -0.5
42.30
43
42.30
2 tháng
(2024-07-22) 		-2.20 -4.94% 270,700 -21,245 -0.9
42.30
44.50
42.30
3 tháng
(2024-06-24) 		0 0% 432,800 -37,845 -1.6
42.30
44.90
42.30
6 tháng
(2024-03-25) 		0.50 1.20% 1,012,800 -261,015 -10.6
38.50
44.90
42.30
12 tháng
(2023-09-26) 		9.29 28.16% 1,888,500 -355,515 -14.2
32.88
44.90
42.30
24 tháng
(2022-10-03) 		11.20 36.01% 2,485,300 -394,036 -24.7
27.01
44.90
42.30
36 tháng
(2021-10-06) 		13 44.35% 5,262,000 -548,896 -39.7
27.01
44.90
42.30
60 tháng
(2019-10-17) 		20.99 98.54% 28,959,030 661,554 19.9
13.97
44.90
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
18.68
 46,690 18.61 19.04 18.37 0 120 -0.0
27/04/2020
18.61
 210,820 17.40 18.61 17.45 0 120 -0.0
24/04/2020
17.40
 18,660 17.36 17.50 16.87 10 120 -0.0
23/04/2020
17.36
 83,300 17.50 18.08 16.87 0 120 -0.0
22/04/2020
17.50
 84,970 17.14 17.55 16.39 0 240 -0.0
21/04/2020
17.14
 111,750 18.42 18.42 17.14 0 0 0
20/04/2020
18.42
 107,120 17.33 18.54 17.94 0 120 -0.0
17/04/2020
17.33
 132,520 16.20 17.33 16.20 0 120 -0.0
16/04/2020
16.20
 43,980 16.20 16.34 16.01 0 120 -0.0
15/04/2020
16.20
 45,860 15.77 16.34 15.67 190 140 0.0
14/04/2020
15.77
 47,340 16.10 16.10 15.62 10 360 -0.0
13/04/2020
16.10
 52,480 15.81 16.63 15.72 80 0 0.0
10/04/2020
15.81
 77,970 15.24 15.91 15.26 10 0 0.0
09/04/2020
15.24
 68,470 14.95 15.77 15.11 120 120 0
08/04/2020
14.95
 19,090 14.90 15.02 14.46 20 120 -0.0
07/04/2020
14.90
 14,150 15.04 15.24 14.08 10 120 -0.0
06/04/2020
15.04
 67,590 14.27 15.16 14.27 110 120 -0.0
03/04/2020
14.27
 13,580 13.96 14.66 13.96 0 120 -0.0
01/04/2020
13.96
 27,080 13.60 14.03 13.60 140 120 0.0
31/03/2020
13.60
 34,970 13.31 14.20 13.16 0 120 -0.0
30/03/2020
13.31
 50,160 14.08 14.37 13.21 0 120 -0.0
27/03/2020
14.08
 33,380 14.63 14.73 14.08 220 0 0.0
26/03/2020
14.63
 11,820 14.95 14.95 14.58 10 0 0.0
25/03/2020
14.95
 48,200 14.22 14.95 14.27 0 0 0
24/03/2020
14.22
 15,630 14.05 14.70 14.05 10 110 -0.0
23/03/2020
14.05
 84,710 15.09 15.09 14.05 0 660 -0.0
20/03/2020
15.09
 59,250 14.95 15.43 14.85 20 1,460 -0.0
19/03/2020
14.95
 35,300 15.77 15.77 14.83 30 1,400 -0.0
18/03/2020
15.77
 23,960 15.91 16.20 15.38 30 1,400 -0.0
17/03/2020
15.91
 51,340 15.36 15.91 14.46 0 1,530 -0.0
16/03/2020
15.36
 39,140 15.33 15.43 14.95 10 1,340 -0.0
13/03/2020
15.33
 115,430 15.48 15.48 14.42 0 25,660 -0.8
12/03/2020
15.48
 167,740 16.63 16.63 15.48 0 880 -0.0
11/03/2020
16.63
 31,140 16.87 17.45 16.18 20 1,050 -0.0
10/03/2020
16.87
 48,850 16.66 17.31 16.05 10 1,010 -0.0
09/03/2020
16.66
 95,670 17.89 17.89 16.66 0 360 -0.0
06/03/2020
17.89
 9,530 18.03 18.03 17.74 70 0 0.0
05/03/2020
18.03
 44,940 18.03 18.37 18.01 1,750 0 0.1
04/03/2020
18.03
 17,430 17.74 18.03 17.69 430 230 0.0
03/03/2020
17.74
 16,350 17.69 18.08 17.69 0 1,390 -0.1
02/03/2020
17.69
 14,220 17.84 18.08 17.69 0 1,750 -0.1
28/02/2020
17.84
 29,060 18.13 18.13 17.60 0 180 -0.0
27/02/2020
18.13
 34,320 18.27 18.27 17.74 10 2,130 -0.1
26/02/2020
18.27
 23,370 18.80 18.80 17.69 20 1,950 -0.1
25/02/2020
18.80
 42,830 17.67 18.80 16.87 590 580 0.0
24/02/2020
17.67
 117,690 19.00 19.00 17.67 0 20,700 -0.8
21/02/2020
19.00
 27,920 19.48 19.72 18.85 0 910 -0.0
20/02/2020
19.48
 79,630 19.57 20.25 19.04 0 58,820 -2.4
19/02/2020
19.57
 57,900 18.47 19.74 18.13 1,290 11,800 -0.4
18/02/2020
18.47
 27,930 18.27 18.66 18.27 1,140 12,500 -0.4
17/02/2020
18.27
 14,680 18.42 18.42 17.84 980 0 0.0
14/02/2020
18.42
 26,140 18.32 18.44 18.18 100 9,320 -0.4
13/02/2020
18.32
 13,140 18.56 18.56 17.89 570 0 0.0
12/02/2020
18.56
 42,230 17.60 18.71 17.55 950 12,800 -0.4
11/02/2020
17.60
 75,250 17.12 17.60 16.87 2,090 12,800 -0.4
10/02/2020
17.12
 16,150 17.50 17.50 16.97 850 0 0.0
07/02/2020
17.50
 28,220 17.60 17.60 17.31 960 3,150 -0.1
06/02/2020
17.60
 38,060 17.12 17.60 17.07 3,750 13,400 -0.3
05/02/2020
17.12
 44,870 16.30 17.43 16.15 4,380 14,000 -0.3
04/02/2020
16.30
 31,740 16.01 16.34 16.01 2,870 2,310 0.0
03/02/2020
16.01
 117,090 16.95 16.95 15.77 31,030 5,500 0.8
31/01/2020
16.95
 110,010 18.13 18.51 16.87 57,370 560 2.0
30/01/2020
18.13
 41,620 19.43 19.43 18.13 110 1,580 -0.1
22/01/2020
19.43
 30,390 19.48 19.57 19.14 1,270 11,630 -0.4
21/01/2020
19.48
 13,670 19.14 19.48 19.04 0 300 -0.0
20/01/2020
19.14
 48,350 19.29 19.74 19.14 10 990 -0.0
17/01/2020
19.29
 67,960 19.19 19.79 19.00 240 11,750 -0.5
16/01/2020
19.19
 29,400 19.04 19.29 18.56 0 0 0
15/01/2020
19.04
 27,820 19.36 19.36 19.04 990 10,140 -0.4
14/01/2020
19.36
 57,370 19.53 19.53 18.56 150 6,810 -0.3
13/01/2020
19.53
 44,700 19.53 19.77 19.04 10 140 -0.0
10/01/2020
19.53
 32,910 20.25 20.35 19.53 0 0 0
09/01/2020
20.25
 82,730 20.35 20.73 19.91 0 23,870 -1.0
08/01/2020
20.35
 47,560 21.14 21.14 20.25 90 9,240 -0.4
07/01/2020
21.14
 65,530 20.64 21.14 20.66 10 27,140 -1.2
06/01/2020
20.64
 24,320 21.12 21.12 20.64 0 3,430 -0.1
03/01/2020
21.12
 134,480 20.83 21.60 20.78 690 48,800 -2.1
02/01/2020
20.83
 20,870 20.83 20.83 20.54 0 0 0
31/12/2019
20.83
 6,540 20.73 20.83 20.49 40 0 0.0
30/12/2019
20.73
 9,920 21.02 21.09 20.73 0 660 -0.0
27/12/2019
21.02
 19,840 21.02 21.09 20.54 80 190 -0.0
26/12/2019
21.02
 11,300 21.02 21.17 20.97 0 2,300 -0.1
25/12/2019
21.02
 35,990 20.78 21.17 20.78 0 13,910 -0.6
24/12/2019
20.78
 42,890 20.73 21.04 20.27 0 360 -0.0
23/12/2019
20.73
 71,680 21.38 21.41 20.49 0 180 -0.0
20/12/2019
21.38
 49,050 21.26 21.45 21.12 690 340 0.0
19/12/2019
21.26
 21,500 21.26 21.45 21.26 360 510 -0.0
18/12/2019
21.26
 36,560 21.29 21.50 21.26 100 0 0.0
17/12/2019
21.29
 42,700 21.45 21.58 21.21 10 180 -0.0
16/12/2019
21.45
 158,640 21.91 21.91 21.31 0 2,130 -0.1
13/12/2019
21.91
 39,560 21.99 22.01 21.74 840 1,060 -0.0
12/12/2019
21.99
 83,030 21.58 21.99 21.58 270 37,810 -1.7
11/12/2019
21.58
 70,680 21.17 21.60 21.07 1,270 27,940 -1.2
10/12/2019
21.17
 70,930 20.97 21.33 20.92 0 14,840 -0.7
09/12/2019
20.97
 46,610 20.85 21.21 20.85 530 14,800 -0.6
06/12/2019
20.85
 24,570 20.97 21.02 20.73 0 220 -0.0
05/12/2019
20.97
 74,590 20.83 21.29 20.83 330 39,310 -1.7
04/12/2019
20.83
 38,690 21.21 21.41 20.73 180 1,960 -0.1
03/12/2019
21.21
 74,130 20.83 21.41 20.30 2,930 700 0.1
02/12/2019
20.83
 273,350 22.35 22.35 20.80 0 3,870 -0.2

Chính sách bảo mật | Điều khoản sử dụng |