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)
29/11/2019
22.35
 101,440 22.85 23.05 22.27 10 15,380 -0.7
28/11/2019
22.85
 101,790 23.24 23.43 22.85 820 6,160 -0.3
27/11/2019
23.24
 264,900 23.00 23.55 22.76 5,500 43,410 -1.8
26/11/2019
23.00
 99,500 23.00 23.14 22.68 0 4,570 -0.2
25/11/2019
23.00
 144,670 23.14 23.38 22.52 5,520 5,290 0.0
22/11/2019
23.14
 202,020 24.11 24.44 23.05 2,540 4,140 -0.1
21/11/2019
24.11
 210,340 24.11 24.54 23.67 4,120 69,050 -3.3
20/11/2019
24.11
 379,010 22.66 24.11 22.66 8,860 36,000 -1.3
19/11/2019
22.66
 179,840 21.99 22.80 21.70 4,690 32,390 -1.3
18/11/2019
21.99
 52,830 22.27 22.59 21.94 1,250 11,830 -0.5
15/11/2019
22.27
 32,640 22.27 22.54 22.18 1,210 590 0.0
14/11/2019
22.27
 28,950 22.66 22.66 22.27 0 160 -0.0
13/11/2019
22.66
 56,140 23.00 23.00 22.37 300 4,680 -0.2
12/11/2019
23.00
 104,460 23.09 23.31 22.61 1,470 5,420 -0.2
11/11/2019
23.09
 113,200 22.95 23.29 22.37 1,080 4,480 -0.2
08/11/2019
22.95
 82,820 22.95 23.38 22.95 2,330 17,500 -0.7
07/11/2019
22.95
 269,070 22.32 23.24 22.23 4,620 49,700 -2.1
06/11/2019
22.32
 91,710 21.84 22.47 21.55 4,390 42,670 -1.7
05/11/2019
21.84
 40,340 21.89 21.89 21.53 1,200 2,470 -0.1
04/11/2019
21.89
 42,080 21.94 21.94 21.50 1,030 1,630 -0.0
01/11/2019
21.94
 37,710 22.25 22.27 21.67 0 1,450 -0.1
31/10/2019
22.25
 92,390 22.08 22.90 22.20 37,200 4,750 1.5
30/10/2019
22.08
 38,560 21.94 22.18 21.84 1,120 400 0.0
29/10/2019
21.94
 88,230 22.42 22.80 21.79 0 2,350 -0.1
28/10/2019
22.42
 105,890 22.66 22.90 22.18 890 23,730 -1.1
25/10/2019
22.66
 62,620 22.08 22.76 21.70 1,810 2,300 -0.0
24/10/2019
22.08
 47,080 22.08 22.27 21.70 0 2,500 -0.1
23/10/2019
22.08
 116,590 21.74 22.56 21.33 840 26,130 -1.2
22/10/2019
21.74
 98,730 21.31 21.84 21.31 320 22,310 -1.0
21/10/2019
21.31
 142,540 20.49 21.62 20.83 0 22,800 -1.0
18/10/2019
20.49
 92,340 20.30 20.97 20.01 1,000 15,800 -0.6
17/10/2019
20.30
 29,450 20.59 20.68 20.27 1,590 2,700 -0.0
16/10/2019
20.59
 35,460 20.59 20.71 20.35 4,490 2,900 0.1
15/10/2019
20.59
 101,240 20.20 20.83 19.33 26,070 0 1.1
14/10/2019
20.20
 265,720 21.41 21.41 19.91 31,800 0 1.3
11/10/2019
21.41
 63,860 21.94 21.94 21.12 0 0 0
10/10/2019
21.94
 49,970 21.94 21.99 21.70 0 0 0
09/10/2019
21.94
 28,660 22.08 22.13 21.70 0 0 0
08/10/2019
22.08
 89,130 21.70 22.42 21.60 0 0 0
07/10/2019
21.70
 110,250 23.05 23.05 21.70 0 0 0
04/10/2019
23.05
 126,910 23.24 23.50 22.56 0 12,610 -0.6
03/10/2019
23.24
 58,210 23.29 23.41 22.85 0 870 -0.0
02/10/2019
23.29
 71,190 23.58 23.58 23.05 0 0 0
01/10/2019
23.58
 132,430 23.14 23.58 22.83 0 0 0
30/09/2019
23.14
 102,790 23.34 23.62 22.66 0 10,520 -0.5
27/09/2019
23.34
 103,010 23.19 23.82 23.00 0 17,100 -0.8
26/09/2019
23.19
 83,160 22.47 23.62 22.61 0 9,600 -0.5
25/09/2019
22.47
 44,730 22.44 22.61 22.42 0 3,880 -0.2
24/09/2019
22.44
 36,270 22.42 22.90 21.70 0 0 0
23/09/2019
22.42
 83,290 23.48 23.48 22.42 0 0 0
20/09/2019
23.48
 99,560 23.82 23.87 23.05 0 0 0
19/09/2019
23.82
 86,940 24.40 24.54 23.38 100 100 0
18/09/2019
24.40
 83,690 24.73 25.02 24.11 0 17,960 -0.9
17/09/2019
24.73
 186,500 23.53 24.83 23.05 0 27,500 -1.3
16/09/2019
23.53
 154,690 24.06 24.06 22.90 4,780 0 0.2
13/09/2019
24.06
 94,660 24.11 24.11 23.14 0 0 0
12/09/2019
24.11
 113,450 23.14 24.15 23.38 0 0 0
11/09/2019
23.14
 156,460 22.71 23.19 21.94 0 2,120 -0.1
10/09/2019
22.71
 186,480 24.40 24.78 22.71 0 0 0
09/09/2019
24.40
 72,530 26.23 26.23 24.40 0 0 0
06/09/2019
26.23
 115,540 25.31 26.23 25.17 0 0 0
05/09/2019
25.31
 60,240 25.26 26.23 25.31 0 23,750 -1.3
04/09/2019
25.26
 302,020 27.14 27.14 25.26 0 41,740 -2.2
03/09/2019
27.14
 162,010 29.17 29.65 27.14 0 0 0
30/08/2019
29.17
 104,120 29.75 30.33 28.93 170 0 0.0
29/08/2019
29.75
 158,490 29.70 30.18 28.30 3,510 0 0.2
28/08/2019
29.70
 101,070 29.84 30.62 29.70 300 4,500 -0.3
27/08/2019
29.84
 209,740 30.37 31.58 29.55 300 1,410 -0.1
26/08/2019
30.37
 185,980 29.51 30.81 29.55 300 43,000 -2.7
23/08/2019
29.51
 116,750 29.70 30.08 29.41 7,700 10,000 -0.1
22/08/2019
29.70
 267,070 28.01 29.89 28.40 0 31,940 -1.9
21/08/2019
28.01
 137,650 28.88 29.55 28.01 4,000 12,500 -0.5
20/08/2019
28.88
 203,400 27.53 29.17 27.53 0 26,430 -1.5
19/08/2019
27.53
 122,360 27.48 27.87 27.00 0 24,500 -1.4
16/08/2019
27.48
 147,680 26.85 27.72 26.57 0 28,000 -1.6
15/08/2019
26.85
 175,530 25.89 26.95 24.97 90 13,130 -0.7
14/08/2019
25.89
 129,250 25.60 25.89 24.44 0 860 -0.0
13/08/2019
25.60
 219,190 27.48 27.48 25.60 210 25,940 -1.4
12/08/2019
27.48
 67,950 28.45 28.73 27.48 0 24,000 -1.4
09/08/2019
28.45
 114,380 28.45 29.17 28.25 0 27,180 -1.6
08/08/2019
28.45
 142,740 28.45 28.93 27.72 0 22,580 -1.3
07/08/2019
28.45
 129,700 28.78 29.65 27.48 410 0 0.0
06/08/2019
28.78
 257,580 28.78 29.89 27.96 1,310 73,820 -4.4
05/08/2019
28.78
 214,310 27.96 29.07 27.19 3,290 5,420 -0.1
02/08/2019
27.96
 167,760 26.90 28.69 27.14 400 21,500 -1.2
01/08/2019
26.90
 161,210 25.17 26.90 24.88 0 3,830 -0.2
31/07/2019
25.17
 87,520 26.42 26.42 25.02 10 870 -0.0
30/07/2019
26.42
 187,240 24.88 26.61 25.02 510 7,990 -0.4
29/07/2019
24.88
 302,350 23.29 24.88 23.38 1,400 6,000 -0.2
26/07/2019
23.29
 136,510 22.37 23.31 22.20 10 0 0.0
25/07/2019
22.37
 106,740 22.37 22.80 22.37 0 15,490 -0.7
24/07/2019
22.37
 93,520 21.74 22.37 21.70 3,420 15,000 -0.5
23/07/2019
21.74
 56,280 21.60 22.18 21.60 30 32,800 -1.5
22/07/2019
21.60
 158,790 21.70 22.37 21.60 0 30,810 -1.4
19/07/2019
21.70
 130,350 21.70 22.44 21.48 0 42,000 -1.9
18/07/2019
21.70
 67,560 22.25 22.25 21.45 0 13,000 -0.6
17/07/2019
22.25
 46,210 22.37 23.29 22.25 10 0 0.0
16/07/2019
22.37
 212,650 22.15 23.67 21.99 440 31,000 -1.5
15/07/2019
22.15
 31,010 22.27 22.66 22.15 10 0 0.0
12/07/2019
22.27
 26,600 22.18 22.71 21.94 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |