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)
14/02/2017
13.76
 30,630 13.84 13.92 13.70 80 0 0.0
13/02/2017
13.84
 40,140 13.76 13.84 13.45 10 0 0.0
10/02/2017
13.76
 18,590 13.82 13.82 13.65 0 0 0
09/02/2017
13.82
 11,200 13.84 13.84 13.68 0 0 0
08/02/2017
13.84
 25,970 13.61 13.96 13.61 20,010 0 0.7
07/02/2017
13.61
 103,610 13.76 13.84 13.37 150 1,200 -0.0
06/02/2017
13.76
 29,160 14.04 14.04 13.76 20 0 0.0
03/02/2017
14.04
 23,850 14.00 14.04 13.84 14,650 0 0.5
02/02/2017
14.00
 14,470 14.12 14.16 14.00 0 0 0
25/01/2017
14.12
 24,480 13.84 14.16 13.76 5,050 1,340 0.1
24/01/2017
13.84
 36,340 14.00 14.16 13.84 5,010 10,340 -0.2
23/01/2017
14.00
 66,870 13.68 14.44 13.84 5,000 1,340 0.1
20/01/2017
13.68
 50,010 13.55 14.12 13.65 33,000 1,340 1.1
19/01/2017
13.55
 12,360 13.72 14.02 13.55 5,200 1,340 0.1
18/01/2017
13.72
 9,740 14.04 14.24 13.72 20 0 0.0
17/01/2017
14.04
 6,070 14.12 14.12 13.96 3,010 380 0.1
16/01/2017
14.12
 11,540 14.04 14.24 13.88 3,100 2,140 0.0
13/01/2017
14.04
 10,810 14.08 14.40 14.04 3,090 0 0.1
12/01/2017
14.08
 15,570 14.36 14.55 14.08 2,010 4,290 -0.1
11/01/2017
14.36
 17,990 14.12 14.52 14.16 3,010 0 0.1
10/01/2017
14.12
 31,420 14.12 14.20 13.96 2,210 0 0.1
09/01/2017
14.12
 10,030 14.16 14.59 13.88 50 10 0.0
06/01/2017
14.16
 29,080 14.16 14.57 13.92 9,460 0 0.3
05/01/2017
14.16
 55,410 13.65 14.16 13.65 11,380 100 0.4
04/01/2017
13.65
 38,100 13.45 13.65 13.37 20 0 0.0
03/01/2017
13.45
 15,510 13.37 13.57 13.31 80 100 -0.0
30/12/2016
13.37
 12,340 13.53 13.61 13.37 630 0 0.0
29/12/2016
13.53
 6,630 13.47 13.53 13.33 40 0 0.0
28/12/2016
13.47
 12,350 13.68 13.68 13.45 30 0 0.0
27/12/2016
13.68
 19,170 13.72 13.72 13.45 2,010 0 0.1
26/12/2016
13.72
 14,360 13.82 14.04 13.33 5,050 0 0.2
23/12/2016
13.82
 23,460 13.45 13.86 13.25 6,330 0 0.2
22/12/2016
13.45
 34,340 13.65 14.14 13.37 5,050 0 0.2
21/12/2016
13.65
 4,400 13.88 13.96 13.55 0 0 0
20/12/2016
13.88
 22,400 14.08 14.08 13.84 0 0 0
19/12/2016
14.08
 78,020 13.65 14.54 13.65 30 0 0.0
16/12/2016
13.65
 27,700 13.25 13.80 13.41 30 0 0.0
15/12/2016
13.25
 36,450 13.09 13.84 12.97 6,010 0 0.2
14/12/2016
13.09
 47,060 13.29 13.68 13.05 6,100 0 0.2
13/12/2016
13.29
 53,450 13.05 13.84 12.85 3,090 0 0.1
12/12/2016
13.05
 37,670 13.45 13.76 13.05 70 0 0.0
09/12/2016
13.45
 38,350 14.00 14.16 13.45 80 0 0.0
08/12/2016
14.00
 15,050 13.84 14.08 13.65 50 0 0.0
07/12/2016
13.84
 44,430 14.12 14.20 13.55 4,170 1,000 0.1
06/12/2016
14.12
 35,510 14.32 14.44 14.02 20 0 0.0
05/12/2016
14.32
 60,580 14.16 14.32 13.84 25,230 10 0.9
02/12/2016
14.16
 44,020 14.20 14.36 13.84 30 6,300 -0.2
01/12/2016
14.20
 96,880 13.82 14.61 13.88 0 0 0
30/11/2016
13.82
 143,990 12.93 13.82 12.68 5,360 0 0.2
29/11/2016
12.93
 32,890 13.05 13.29 12.81 4,210 1,760 0.1
28/11/2016
13.05
 66,930 13.41 13.78 12.78 30 0 0.0
25/11/2016
13.41
 38,750 13.49 13.74 13.25 4,030 4,200 -0.0
24/11/2016
13.49
 84,180 13.27 13.82 13.05 4,060 20,000 -0.5
23/11/2016
13.27
 136,230 13.65 13.80 12.85 5,050 0 0.2
22/11/2016
13.65
 92,790 14.36 14.63 13.65 40 0 0.0
21/11/2016
14.36
 23,000 14.32 14.83 14.16 730 0 0.0
18/11/2016
14.32
 75,370 14.52 14.71 14.20 20 870 -0.0
17/11/2016
14.52
 38,990 14.63 14.71 14.30 270 530 -0.0
16/11/2016
14.63
 68,450 14.99 15.03 14.44 50 530 -0.0
15/11/2016
14.99
 99,010 15.23 15.23 14.83 20 500 -0.0
14/11/2016
15.23
 113,880 15.03 15.23 14.71 690 13,500 -0.5
11/11/2016
15.03
 131,690 14.52 15.52 14.99 90 38,430 -1.5
10/11/2016
14.52
 174,830 13.57 14.52 13.92 10 54,560 -1.9
09/11/2016
13.57
 123,160 13.92 13.92 13.07 100 1,870 -0.1
08/11/2016
13.92
 118,880 13.96 14.20 13.53 2,010 5,000 -0.1
07/11/2016
13.96
 56,160 13.41 14.04 13.84 380 200 0.0
04/11/2016
13.41
 132,620 12.62 13.47 12.66 340 340 0.0
03/11/2016
12.62
 121,850 11.83 12.64 11.83 3,570 0 0.1
02/11/2016
11.83
 68,740 11.47 11.87 11.47 10 0 0.0
01/11/2016
11.47
 74,200 11.47 11.63 11.23 70 0 0.0
31/10/2016
11.47
 12,270 11.51 11.51 11.29 70 0 0.0
28/10/2016
11.51
 15,550 11.63 11.67 11.51 100 0 0.0
27/10/2016
11.63
 38,930 11.37 11.87 11.45 2,790 0 0.1
26/10/2016
11.37
 48,350 11.23 11.47 11.19 12,000 0 0.3
25/10/2016
11.23
 26,260 11.25 11.43 11.09 20,000 0 0.6
24/10/2016
11.25
 19,700 10.92 11.47 11.11 10 500 -0.0
21/10/2016
10.92
 29,940 10.20 10.92 10.48 40 2,000 -0.1
20/10/2016
10.20
 260 10.09 10.20 10.09 110 0 0.0
19/10/2016
10.09
 1,160 9.73 10.09 9.77 110 0 0.0
18/10/2016
9.73
 1,210 10.20 10.20 9.73 130 0 0.0
17/10/2016
10.20
 3,620 10.09 10.20 9.81 20 0 0.0
14/10/2016
10.09
 10 10.20 10.20 10.09 0 0 0
13/10/2016
10.20
 410 10.09 10.20 9.73 40 0 0.0
12/10/2016
10.09
 5,280 10.20 10.20 9.73 40 0 0.0
11/10/2016
10.20
 1,260 10.28 10.28 9.81 90 0 0.0
10/10/2016
10.28
 610 9.81 10.28 9.65 450 0 0.0
07/10/2016
9.81
 12,700 10.13 10.22 9.81 10 0 0.0
06/10/2016
10.13
 2,110 10.18 10.18 9.89 10 0 0.0
05/10/2016
10.18
 13,410 10.22 10.22 9.67 10 0 0.0
04/10/2016
10.22
 6,400 10.24 10.36 10.09 160 0 0.0
03/10/2016
10.24
 1,140 10.24 10.24 10.13 0 0 0
30/09/2016
10.24
 1,210 10.34 10.34 10.09 0 0 0
29/09/2016
10.34
 4,050 10.20 10.48 10.30 0 0 0
28/09/2016
10.20
 12,070 10.24 10.68 10.09 40 0 0.0
27/09/2016
10.24
 29,220 10.24 10.24 9.89 10 0 0.0
26/09/2016
10.24
 11,170 10.24 10.24 10.05 20 140 -0.0
23/09/2016
10.24
 4,510 10.28 10.28 10.13 10 10 0
22/09/2016
10.28
 21,970 10.40 10.40 10.01 60 50 0.0
21/09/2016
10.40
 7,510 10.44 10.68 10.09 210 0 0.0
20/09/2016
10.44
 1,770 10.44 10.44 10.24 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |