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) 		-0.17 -0.41% 151,900 -10,845 -0.5
40.30
40.97
40.80
2 tháng
(2024-07-22) 		-1.60 -3.76% 274,900 -21,245 -0.9
40.30
42.40
40.80
3 tháng
(2024-06-24) 		0.50 1.24% 437,000 -37,845 -1.6
40.30
42.78
40.80
6 tháng
(2024-03-25) 		0.98 2.45% 1,017,000 -261,015 -10.6
36.68
42.78
40.80
12 tháng
(2023-09-26) 		9.35 29.75% 1,892,700 -355,515 -14.2
31.32
42.78
40.80
24 tháng
(2022-10-03) 		11.17 37.70% 2,489,500 -394,036 -24.7
25.74
42.78
40.80
36 tháng
(2021-10-06) 		12.88 46.14% 5,266,200 -548,896 -39.7
25.74
42.78
40.80
60 tháng
(2019-10-17) 		20.50 101.01% 28,963,230 661,554 19.9
13.31
42.78
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
15.51
 1,660 15.77 15.77 15.12 1,180 0 0.0
26/04/2018
15.77
 2,840 15.98 15.98 14.88 770 0 0.0
24/04/2018
15.98
 800 15.94 15.98 15.12 760 0 0.0
23/04/2018
15.94
 90 15.51 15.94 15.81 90 0 0.0
20/04/2018
15.51
 6,110 15.98 15.98 14.88 2,670 2,220 0.0
19/04/2018
15.98
 610 15.29 16.31 14.30 470 0 0.0
18/04/2018
15.29
 2,240 14.69 15.29 14.12 2,090 0 0.1
17/04/2018
14.69
 1,840 14.86 15.03 14.25 140 10 0.0
16/04/2018
14.86
 300 14.84 14.86 14.62 90 0 0.0
13/04/2018
14.84
 0 14.84 14.84 14.84 0 0 0
12/04/2018
14.84
 11,830 14.86 14.95 14.15 190 0 0.0
11/04/2018
14.86
 2,890 14.56 15.10 14.25 250 0 0.0
10/04/2018
14.56
 13,230 14.25 14.88 14.25 60 210 -0.0
09/04/2018
14.25
 10,880 14.95 15.10 14.25 270 0 0.0
06/04/2018
14.95
 19,930 14.95 15.53 14.25 180 0 0.0
05/04/2018
14.95
 8,090 14.69 15.07 14.47 230 0 0.0
04/04/2018
14.69
 19,170 14.69 15.46 14.47 80 0 0.0
03/04/2018
14.69
 930 15.18 15.81 14.43 190 0 0.0
02/04/2018
15.18
 780 14.88 15.81 15.03 260 0 0.0
30/03/2018
14.88
 1,760 14.69 15.12 14.47 120 0 0.0
29/03/2018
14.69
 4,700 14.66 15.68 14.58 850 0 0.0
28/03/2018
14.66
 7,610 14.69 15.07 13.80 80 0 0.0
27/03/2018
14.69
 3,120 14.84 15.10 14.51 20 0 0.0
26/03/2018
14.84
 100 14.69 14.88 14.84 20 0 0.0
23/03/2018
14.69
 50 14.69 14.88 14.49 20 0 0.0
22/03/2018
14.69
 5,110 14.88 14.88 14.47 10 0 0.0
21/03/2018
14.88
 4,210 14.86 15.10 14.47 80 0 0.0
20/03/2018
14.86
 1,950 14.47 14.90 14.69 30 10 0.0
19/03/2018
14.47
 10,150 15.12 15.33 14.47 50 0 0.0
16/03/2018
15.12
 7,250 14.90 15.12 14.69 20 0 0.0
15/03/2018
14.90
 3,200 15.07 15.07 14.90 0 0 0
14/03/2018
15.07
 5,580 15.07 15.07 14.69 80 0 0.0
13/03/2018
15.07
 3,120 15.07 15.07 14.69 70 0 0.0
12/03/2018
15.07
 340 14.88 15.12 14.88 30 0 0.0
09/03/2018
14.88
 500 15.12 15.12 14.88 0 0 0
08/03/2018
15.12
 6,050 15.12 16.11 14.90 50 0 0.0
07/03/2018
15.12
 3,120 15.12 16.18 14.95 120 0 0.0
06/03/2018
15.12
 2,040 15.72 15.72 14.90 30 0 0.0
05/03/2018
15.72
 570 15.77 15.90 14.95 170 0 0.0
02/03/2018
15.77
 0 15.77 15.77 15.77 0 0 0
01/03/2018
15.77
 590 15.55 15.94 14.88 20 0 0.0
28/02/2018
15.55
 3,020 15.94 15.94 15.55 2,520 0 0.1
27/02/2018
15.94
 550 15.94 15.94 15.94 550 0 0.0
26/02/2018
15.94
 50 15.94 15.94 15.94 50 0 0.0
23/02/2018
15.94
 6,010 15.44 16.20 15.90 10 0 0.0
22/02/2018
15.44
 8,090 15.90 15.90 14.86 40 0 0.0
21/02/2018
15.90
 11,080 16.37 16.39 15.23 1,440 0 0.1
13/02/2018
16.37
 50 15.90 16.37 16.20 50 0 0.0
12/02/2018
15.90
 540 14.88 15.90 14.88 540 0 0.0
09/02/2018
14.88
 2,240 15.01 15.01 14.56 160 0 0.0
08/02/2018
15.01
 670 15.27 15.27 14.69 40 0 0.0
07/02/2018
15.27
 1,020 15.03 15.27 14.90 1,020 0 0.0
06/02/2018
15.03
 1,050 14.90 15.33 14.90 40 0 0.0
05/02/2018
14.90
 14,680 14.99 15.77 14.69 380 0 0.0
02/02/2018
14.99
 5,720 14.90 14.99 14.69 20 0 0.0
01/02/2018
14.90
 5,610 15.38 15.38 14.69 20 0 0.0
31/01/2018
15.38
 10,680 15.38 15.42 14.69 3,080 0 0.1
30/01/2018
15.38
 1,610 15.46 15.46 14.90 110 0 0.0
29/01/2018
15.46
 1,680 15.31 15.51 14.90 60 0 0.0
26/01/2018
15.31
 14,670 15.42 15.55 14.90 50 0 0.0
25/01/2018
15.42
 3,550 15.64 15.64 15.12 250 0 0.0
22/01/2018
15.64
 1,720 15.33 15.72 15.20 20 0 0.0
19/01/2018
15.33
 7,990 15.55 15.77 15.33 1,190 1,000 0.0
18/01/2018
15.55
 4,300 15.64 15.64 15.46 1,520 0 0.1
17/01/2018
15.64
 5,650 15.72 15.72 15.38 130 10 0.0
16/01/2018
15.72
 2,120 15.68 15.72 15.55 20 0 0.0
15/01/2018
15.68
 4,500 15.72 15.72 15.55 0 0 0
12/01/2018
15.72
 60 15.55 15.72 15.68 40 0 0.0
11/01/2018
15.55
 10,610 15.72 15.72 15.46 320 0 0.0
10/01/2018
15.72
 2,400 15.59 15.72 15.55 140 0 0.0
09/01/2018
15.59
 1,900 15.77 15.77 15.55 20 0 0.0
08/01/2018
15.77
 390 15.79 15.79 15.55 30 0 0.0
05/01/2018
15.79
 1,110 15.68 15.90 15.55 90 0 0.0
04/01/2018
15.68
 2,350 15.74 15.74 15.68 0 0 0
03/01/2018
15.74
 240 15.92 15.92 15.72 0 0 0
02/01/2018
15.92
 2,010 15.94 15.94 14.88 10 0 0.0
29/12/2017
15.94
 3,750 15.77 15.94 15.55 2,620 0 0.1
28/12/2017
15.77
 1,570 15.92 15.98 15.55 40 0 0.0
27/12/2017
15.92
 2,600 15.92 16.07 15.42 40 0 0.0
26/12/2017
15.92
 9,330 15.90 15.94 15.51 630 700 -0.0
25/12/2017
15.90
 2,860 15.98 16.07 15.20 130 0 0.0
22/12/2017
15.98
 1,810 15.94 16.09 15.98 10 0 0.0
21/12/2017
15.94
 1,730 16.07 16.20 15.94 20 0 0.0
20/12/2017
16.07
 3,800 16.20 16.20 15.90 40 0 0.0
19/12/2017
16.20
 10,140 16.20 16.37 15.98 10 0 0.0
18/12/2017
16.20
 6,650 16.41 16.59 15.85 130 3,410 -0.1
15/12/2017
16.41
 3,250 16.18 16.41 16.02 20 550 -0.0
14/12/2017
16.18
 6,190 15.68 16.20 15.98 30 1,760 -0.1
13/12/2017
15.68
 6,810 16.26 16.26 15.16 20 1,760 -0.1
12/12/2017
16.26
 3,310 16.63 16.63 15.59 30 2,720 -0.1
11/12/2017
16.63
 0 16.63 16.63 16.63 0 0 0
08/12/2017
16.63
 90 16.07 16.63 16.41 90 0 0.0
07/12/2017
16.07
 3,540 16.02 16.37 15.98 40 0 0.0
06/12/2017
16.02
 530 16.11 16.11 15.79 10 0 0.0
05/12/2017
16.11
 5,400 16.37 16.37 15.98 30 0 0.0
04/12/2017
16.37
 9,730 15.98 16.82 15.98 200 0 0.0
01/12/2017
15.98
 17,320 15.77 16.41 15.90 110 0 0.0
30/11/2017
15.77
 7,310 15.81 16.20 15.77 20 0 0.0
29/11/2017
15.81
 10,420 15.77 15.98 15.77 510 0 0.0
28/11/2017
15.77
 3,140 15.77 15.98 15.77 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |