CTCP Sonadezi Long Thành (szl)

42.35
0.35
(0.83%)
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
(2024-10-09) 		-0.05 -0.12% 69,000 0 0
41.15
43.30
42.35
2 tháng
(2024-09-09) 		1.48 3.62% 187,500 -1,645 -0.1
40.30
43.30
42.35
3 tháng
(2024-08-12) 		1.48 3.62% 309,400 -16,545 -0.7
40.30
43.30
42.35
6 tháng
(2024-05-13) 		3.29 8.42% 794,700 -85,100 -3.6
38.87
43.30
42.35
12 tháng
(2023-11-14) 		7.10 20.14% 1,806,600 -355,115 -14.2
34.68
43.30
42.35
24 tháng
(2022-11-21) 		15.14 55.67% 2,508,000 -364,034 -18.4
25.74
43.30
42.35
36 tháng
(2021-11-24) 		7.92 23.01% 4,596,400 -528,996 -38.6
25.74
43.30
42.35
60 tháng
(2019-12-05) 		21.38 101.93% 25,152,380 1,054,004 38.3
13.31
43.30
42.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2014
6.03
 48,290 6.13 6.13 6.00 6,800 0 0.1
04/11/2014
6.13
 18,860 6.10 6.13 6.07 6,800 0 0.1
03/11/2014
6.10
 31,330 6.13 6.13 6.07 0 2,000 -0.0
31/10/2014
6.13
 30,110 6.07 6.13 6.03 6,900 0 0.1
30/10/2014
6.07
 11,030 6.13 6.13 6.03 4,910 0 0.1
29/10/2014
6.13
 5,160 6.10 6.13 6.13 0 0 0
28/10/2014
6.10
 27,100 6.00 6.10 6.00 5,800 0 0.0
27/10/2014
6.00
 27,440 6.13 6.13 6.00 10,200 0 0.2
24/10/2014
6.13
 23,450 6.10 6.13 6.03 7,800 0 0.1
23/10/2014
6.10
 18,160 6.13 6.13 6.10 0 0 0
22/10/2014
6.13
 39,510 6.00 6.20 6.07 2,000 20,000 -0.3
21/10/2014
6.00
 217,710 6.27 6.27 6.00 10,600 62,550 -0.9
20/10/2014
6.27
 189,810 6.74 6.74 6.27 17,300 0 0.3
17/10/2014
6.74
 86,350 6.87 6.87 6.54 6,200 0 0.1
16/10/2014
6.87
 29,640 6.94 6.94 6.67 6,200 0 0.1
15/10/2014
6.94
 42,500 6.94 6.94 6.74 6,000 21,000 -0.3
14/10/2014
6.94
 23,960 7.04 7.08 6.94 6,500 0 0.1
13/10/2014
7.04
 17,340 7.08 7.08 6.98 5,900 0 0.1
10/10/2014
7.08
 13,810 7.38 7.38 7.08 6,510 0 0.1
09/10/2014
7.38
 55,650 7.41 7.45 7.08 0 4,600 -0.1
08/10/2014
7.41
 78,140 7.14 7.41 6.91 5,900 46,000 -0.8
07/10/2014
7.14
 44,600 7.21 7.21 7.08 0 2,000 -0.0
06/10/2014
7.21
 29,620 7.01 7.24 6.84 1,980 0 0.0
03/10/2014
7.01
 74,630 6.74 7.11 6.81 13,430 100 0.3
02/10/2014
6.74
 39,670 6.77 6.81 6.74 10,000 0 0.2
01/10/2014
6.77
 65,700 6.81 6.81 6.67 7,000 0 0.1
30/09/2014
6.81
 12,520 6.84 6.84 6.64 0 0 0
29/09/2014
6.84
 70,940 6.87 6.87 6.54 6,200 50,000 -0.9
26/09/2014
6.87
 104,220 6.77 6.91 6.74 0 50,000 -1.0
25/09/2014
6.77
 12,940 6.67 6.77 6.60 3,450 0 0.1
24/09/2014
6.67
 45,000 6.74 6.81 6.60 0 0 0
23/09/2014
6.74
 85,000 6.57 6.87 6.57 6,300 2,860 0.1
22/09/2014
6.57
 16,430 6.64 6.64 6.57 0 0 0
19/09/2014
6.64
 17,960 6.54 6.64 6.40 6,400 0 0.1
18/09/2014
6.54
 47,800 6.71 6.71 6.54 0 0 0
17/09/2014
6.71
 64,870 6.60 6.87 6.50 0 0 0
16/09/2014
6.60
 31,080 6.67 6.67 6.47 6,300 0 0.1
15/09/2014
6.67
 91,070 6.74 6.74 6.60 5,200 0 0.1
12/09/2014
6.74
 28,890 6.81 6.81 6.60 0 0 0
11/09/2014
6.81
 62,430 6.74 6.91 6.57 0 0 0
10/09/2014
6.74
 111,660 6.87 6.87 6.40 5,200 0 0.1
09/09/2014
6.87
 66,240 7.08 7.38 6.60 4,900 10 0.1
08/09/2014
7.08
 166,700 6.64 7.08 7.01 0 0 0
05/09/2014
6.64
 241,330 6.23 6.64 6.27 0 100,000 -2.0
04/09/2014
6.23
 33,250 6.23 6.30 6.23 5,600 0 0.1
03/09/2014
6.23
 57,020 6.33 6.33 6.23 2,190 0 0.0
29/08/2014
6.33
 16,400 6.37 6.37 6.23 5,500 0 0.1
28/08/2014
6.37
 34,990 6.30 6.50 6.30 0 0 0
27/08/2014
6.30
 96,500 6.10 6.37 6.13 0 3,000 -0.1
26/08/2014
6.10
 17,600 6.07 6.23 6.07 6,110 0 0.1
25/08/2014
6.07
 26,430 6.07 6.27 6.07 3,020 10,000 -0.1
22/08/2014
6.07
 30,450 6.17 6.17 6.07 5,700 0 0.1
21/08/2014
6.17
 31,270 6.10 6.17 6.07 5,700 0 0.1
20/08/2014
6.10
 22,970 6.20 6.20 6.10 0 0 0
19/08/2014
6.20
 157,850 5.93 6.20 5.96 3,000 0 0.1
18/08/2014
5.93
 35,500 5.86 5.96 5.86 5,900 0 0.1
15/08/2014
5.86
 34,560 5.96 5.96 5.86 5,800 0 0.1
14/08/2014
5.96
 38,340 5.93 5.96 5.93 0 0 0
13/08/2014
5.93
 50,470 5.93 6.00 5.90 5,900 0 0.1
12/08/2014
5.93
 38,700 6.07 6.07 5.90 110 27,500 -0.5
11/08/2014
6.07
 39,710 6.07 6.07 5.90 25,300 10,820 0.3
08/08/2014
6.07
 95,660 5.90 6.10 5.86 5,900 0 0.1
07/08/2014
5.90
 35,070 5.93 5.93 5.90 5,900 0 0.1
06/08/2014
5.93
 25,570 5.93 5.96 5.90 0 0 0
05/08/2014
5.93
 48,960 5.93 5.93 5.86 1,400 2,980 -0.0
04/08/2014
5.93
 36,340 5.90 5.93 5.86 32,700 0 0.6
01/08/2014
5.90
 22,580 5.90 6.03 5.83 5,900 0 0.1
31/07/2014
5.90
 18,370 5.90 5.90 5.83 5,900 20 0.1
30/07/2014
5.90
 39,340 5.90 5.96 5.83 25,000 0 0.4
29/07/2014
5.90
 18,550 6.00 6.00 5.80 1,110 0 0.0
28/07/2014
6.00
 32,720 6.10 6.10 5.80 5,700 0 0.1
25/07/2014
6.10
 75,240 6.23 6.27 6.03 5,600 0 0.1
24/07/2014
6.23
 54,760 6.20 6.23 6.17 5,600 0 0.1
23/07/2014
6.20
 57,360 6.27 6.37 6.20 5,600 44,820 -0.7
22/07/2014
6.27
 48,150 6.23 6.33 6.20 0 0 0
21/07/2014
6.23
 189,530 6.03 6.37 6.13 0 62,000 -1.1
18/07/2014
6.03
 32,940 6.03 6.03 5.96 5,800 0 0.1
17/07/2014
6.03
 25,040 6.03 6.03 5.96 1,140 0 0.0
16/07/2014
6.03
 51,460 5.96 6.03 5.96 9,500 5,000 0.1
15/07/2014
5.96
 21,940 6.07 6.07 5.96 5,800 0 0.1
14/07/2014
6.07
 5,360 6.07 6.07 5.96 0 0 0
11/07/2014
6.07
 45,900 5.96 6.07 5.93 5,800 28,200 -0.4
10/07/2014
5.96
 53,510 6.17 6.17 5.96 5,800 0 0.1
09/07/2014
6.17
 35,870 6.10 6.17 6.00 0 0 0
08/07/2014
6.10
 82,870 5.90 6.13 5.90 7,000 0 0.1
07/07/2014
5.90
 70,430 6.07 6.07 5.86 5,800 0 0.1
04/07/2014
6.07
 61,870 6.10 6.10 5.96 5,700 0 0.1
03/07/2014
6.10
 36,470 6.07 6.10 6.03 2,000 0 0.0
02/07/2014
6.07
 94,440 6.00 6.10 5.90 0 21,000 -0.4
01/07/2014
6.00
 90,370 5.86 6.17 5.86 5,900 13,540 -0.1
30/06/2014
5.86
 15,420 5.93 5.93 5.86 0 0 0
27/06/2014
5.93
 181,780 5.59 5.93 5.53 6,200 0 0.1
26/06/2014
5.59
 20,220 5.49 5.66 5.56 3,000 0 0.0
25/06/2014
5.49
 26,220 5.46 5.69 5.46 0 0 0
24/06/2014
5.46
 22,940 5.63 5.63 5.39 6,300 0 0.1
23/06/2014
5.63
 14,330 5.73 5.73 5.53 6,000 0 0.1
20/06/2014
5.73
 67,170 5.86 5.90 5.73 0 0 0
19/06/2014
5.86
 135,360 5.49 5.86 5.46 740 0 0.0
18/06/2014
5.49
 151,800 5.16 5.49 5.19 57,000 46,300 0.2
17/06/2014
5.16
 54,520 5.22 5.22 5.09 6,800 21,510 -0.2

Chính sách bảo mật | Điều khoản sử dụng |