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)
21/11/2013
5.40
 107,230 5.43 5.46 5.21 3,600 0 0.1
20/11/2013
5.43
 107,820 5.40 5.43 5.33 0 5,000 -0.1
19/11/2013
5.40
 99,410 5.15 5.40 5.12 0 0 0
18/11/2013
5.15
 132,600 5.12 5.24 5.09 0 4,080 -0.1
15/11/2013
5.12
 52,410 5.12 5.15 5.06 5,000 0 0.1
14/11/2013
5.12
 48,830 5.12 5.12 5.06 0 0 0
13/11/2013
5.12
 61,520 5.06 5.12 4.99 3,800 0 0.1
12/11/2013
5.06
 117,110 5.12 5.18 5.02 0 0 0
11/11/2013
5.12
 108,620 5.06 5.24 4.96 5,900 0 0.1
08/11/2013
5.06
 124,270 5.09 5.09 4.96 37,000 0 0.6
07/11/2013
5.09
 95,950 5.09 5.15 4.99 5,920 0 0.1
06/11/2013
5.09
 226,880 4.96 5.18 5.06 38,500 0 0.6
05/11/2013
4.96
 181,830 4.75 4.99 4.75 5,860 80 0.1
04/11/2013
4.75
 42,100 4.75 4.78 4.68 550 920 -0.0
01/11/2013
4.75
 284,030 4.50 4.81 4.47 10,140 2,680 0.1
31/10/2013
4.50
 48,270 4.53 4.53 4.44 2,000 500 0.0
30/10/2013
4.53
 145,350 4.56 4.56 4.47 31,200 0 0.5
29/10/2013
4.56
 56,380 4.56 4.56 4.47 8,580 0 0.1
28/10/2013
4.56
 70,530 4.68 4.68 4.56 2,000 0 0.0
25/10/2013
4.68
 131,570 4.68 4.81 4.62 17,500 0 0.3
24/10/2013
4.68
 756,370 4.40 4.68 4.34 500 0 0.0
23/10/2013
4.40
 115,300 4.50 4.56 4.40 0 0 0
22/10/2013
4.50
 213,880 4.22 4.50 4.50 0 0 0
21/10/2013
4.22
 98,710 3.97 4.22 4.22 0 0 0
18/10/2013
3.97
 124,280 3.94 3.97 3.94 0 0 0
17/10/2013
3.94
 17,360 3.97 3.97 3.91 0 0 0
16/10/2013
3.97
 37,370 3.97 3.97 3.94 21,300 0 0.3
15/10/2013
3.97
 6,230 3.97 3.97 3.97 0 0 0
14/10/2013
3.97
 13,560 3.97 3.97 3.94 0 0 0
11/10/2013
3.97
 32,110 3.97 3.97 3.94 4,800 0 0.1
10/10/2013
3.97
 63,980 4.03 4.03 3.97 21,000 0 0.3
09/10/2013
4.03
 60,300 4.00 4.03 4.00 16,200 0 0.2
08/10/2013
4.00
 7,100 4.09 4.09 4.00 4,810 0 0.1
07/10/2013
4.09
 34,310 4.00 4.09 4.00 16,300 0 0.2
04/10/2013
4.00
 7,560 4.16 4.16 4.00 1,560 0 0.0
03/10/2013
4.16
 52,010 3.97 4.16 3.97 16,400 0 0.2
02/10/2013
3.97
 32,340 3.97 3.97 3.97 0 0 0
01/10/2013
3.97
 52,510 3.94 3.97 3.94 16,500 0 0.2
30/09/2013
3.94
 16,100 3.94 4.19 3.94 100 0 0.0
27/09/2013
3.94
 23,000 3.94 3.97 3.94 0 0 0
26/09/2013
3.94
 810 3.94 3.94 3.94 0 0 0
25/09/2013
3.94
 11,200 3.94 3.97 3.94 0 0 0
24/09/2013
3.94
 17,060 3.94 3.97 3.94 0 0 0
23/09/2013
3.94
 8,500 3.94 3.94 3.94 0 0 0
20/09/2013
3.94
 98,190 3.91 4.03 3.91 0 30,990 -0.4
19/09/2013
3.91
 87,400 4.03 4.03 3.91 540 20,000 -0.3
18/09/2013
4.03
 14,700 3.97 4.03 3.91 4,900 0 0.1
17/09/2013
3.97
 2,500 4.03 4.03 3.97 350 0 0.0
16/09/2013
4.03
 6,400 4.03 4.09 4.03 4,400 0 0.1
13/09/2013
4.03
 3,000 4.06 4.06 4.03 0 0 0
12/09/2013
4.06
 16,010 4.09 4.09 3.91 4,700 0 0.1
11/09/2013
4.09
 24,630 4.09 4.09 4.06 4,700 10,000 -0.1
10/09/2013
4.09
 15,600 4.09 4.19 4.09 0 0 0
09/09/2013
4.09
 4,080 4.19 4.22 4.06 0 0 0
06/09/2013
4.19
 0 4.19 4.19 4.19 0 0 0
05/09/2013
4.19
 44,280 3.94 4.19 3.94 0 0 0
04/09/2013
3.94
 440 3.97 3.97 3.94 0 0 0
03/09/2013
3.97
 5,010 3.97 3.97 3.88 4,800 0 0.1
30/08/2013
3.97
 3,240 4.13 4.13 3.97 0 0 0
29/08/2013
4.13
 2,040 4.13 4.13 4.03 0 0 0
28/08/2013
4.13
 9,960 4.16 4.16 3.94 4,700 0 0.1
27/08/2013
4.16
 9,540 4.06 4.16 4.03 4,700 0 0.1
26/08/2013
4.06
 25,400 4.34 4.34 4.06 4,600 0 0.1
23/08/2013
4.34
 37,790 4.34 4.37 4.19 0 9,010 -0.1
22/08/2013
4.34
 10,760 4.19 4.34 4.06 4,570 0 0.1
21/08/2013
4.19
 7,790 4.19 4.34 4.06 0 0 0
20/08/2013
4.19
 9,550 4.13 4.34 3.97 0 0 0
19/08/2013
4.13
 19,440 4.03 4.13 3.91 20 10,000 -0.1
16/08/2013
4.03
 8,970 3.97 4.09 3.91 0 0 0
15/08/2013
3.97
 5,120 3.88 3.97 3.88 0 0 0
14/08/2013
3.88
 4,480 3.88 3.88 3.81 0 0 0
13/08/2013
3.88
 10,510 3.78 3.88 3.78 5,100 10,000 -0.1
12/08/2013
3.78
 4,020 3.78 3.78 3.78 0 0 0
09/08/2013
3.78
 10,000 3.81 3.81 3.78 7,290 10,000 -0.0
08/08/2013
3.81
 1,050 3.88 3.88 3.81 0 0 0
07/08/2013
3.88
 6,580 3.85 3.88 3.78 1,000 0 0.0
06/08/2013
3.85
 1,080 3.88 3.88 3.81 0 0 0
05/08/2013
3.88
 110 3.88 3.88 3.85 0 0 0
02/08/2013
3.88
 1,430 3.81 3.88 3.78 0 0 0
01/08/2013
3.81
 7,200 3.78 3.85 3.78 1,100 0 0.0
31/07/2013
3.78
 3,910 3.78 3.81 3.78 0 0 0
30/07/2013
3.78
 12,110 3.72 3.81 3.75 0 0 0
29/07/2013
3.72
 7,300 3.78 3.85 3.66 0 0 0
26/07/2013
3.78
 8,250 3.78 3.81 3.78 8,140 6,990 0.0
25/07/2013
3.78
 13,160 3.81 3.85 3.78 0 710 -0.0
24/07/2013
3.81
 68,130 3.72 3.97 3.75 0 38,100 -0.5
23/07/2013
3.72
 24,480 3.85 3.85 3.72 5,100 24,200 -0.2
22/07/2013
3.85
 22,210 3.72 3.85 3.72 5,300 10,000 -0.1
19/07/2013
3.72
 20,000 3.81 3.81 3.72 5,100 20,000 -0.2
18/07/2013
3.81
 570 3.78 3.81 3.81 0 0 0
17/07/2013
3.78
 0 3.78 3.78 3.78 0 0 0
16/07/2013
3.78
 200 3.78 3.78 3.78 200 0 0.0
15/07/2013
3.78
 3,430 3.72 3.78 3.78 0 0 0
12/07/2013
3.72
 10,500 3.75 3.81 3.72 4,400 0 0.1
11/07/2013
3.75
 10,960 3.78 3.78 3.75 5,100 800 0.1
10/07/2013
3.78
 80 3.78 3.78 3.78 0 0 0
09/07/2013
3.78
 8,260 3.81 3.81 3.78 0 0 0
08/07/2013
3.81
 900 3.75 3.81 3.81 0 0 0
05/07/2013
3.75
 6,450 3.81 3.81 3.75 0 0 0
04/07/2013
3.81
 970 3.75 3.81 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |