CTCP Sonadezi Long Thành (szl)

40.45
0.15
(0.37%)
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)
07/07/2021
26.32
 700 26.52 26.52 26.32 0 0 0
06/07/2021
26.52
 18,500 26.73 26.78 26.52 4,000 0 0.2
05/07/2021
26.73
 1,800 27.03 27.03 26.73 0 0 0
02/07/2021
27.03
 15,100 27.08 27.08 26.73 2,400 0 0.1
01/07/2021
27.08
 2,100 27.08 27.08 26.83 200 0 0.0
30/06/2021
27.08
 6,900 27.03 27.08 27.03 0 0 0
29/06/2021
27.03
 17,700 27.24 27.24 26.98 0 0 0
28/06/2021
27.24
 6,000 27.13 27.24 27.03 0 0 0
25/06/2021
27.13
 7,700 27.03 27.24 26.83 400 0 0.0
24/06/2021
27.03
 1,600 27.29 27.29 26.78 0 0 0
23/06/2021
27.29
 15,700 27.44 27.44 26.78 0 0 0
22/06/2021
27.44
 13,300 27.54 27.80 27.03 1,200 0 0.1
21/06/2021
27.54
 16,600 27.19 28.05 27.08 800 0 0.0
18/06/2021
27.19
 9,200 27.03 27.54 27.03 0 0 0
17/06/2021
27.03
 5,800 27.03 27.03 26.17 0 0 0
16/06/2021
27.03
 16,800 27.54 27.54 26.37 0 0 0
15/06/2021
27.54
 30,100 26.22 28.00 25.60 0 0 0
14/06/2021
26.22
 7,900 25.86 26.22 25.86 0 0 0
11/06/2021
25.86
 1,200 25.81 25.86 25.86 0 0 0
10/06/2021
25.81
 4,900 25.55 26.01 25.55 0 0 0
09/06/2021
25.55
 12,200 26.47 26.47 25.50 2,000 0 0.1
08/06/2021
26.47
 23,600 26.47 27.03 25.50 5,000 0 0.3
07/06/2021
26.47
 7,200 25.76 26.57 26.47 0 0 0
04/06/2021
25.76
 15,400 25.50 25.81 25.45 2,000 0 0.1
03/06/2021
25.50
 9,600 25.60 25.96 25.27 2,300 0 0.1
02/06/2021
25.60
 2,000 25.27 25.60 25.27 0 0 0
01/06/2021
25.27
 5,100 25.25 25.27 25.20 1,500 0 0.1
31/05/2021
25.25
 20,700 25.50 25.50 25.25 6,900 0 0.3
28/05/2021
25.50
 11,600 25.76 25.76 25.35 2,500 0 0.1
27/05/2021
25.76
 21,300 25.91 25.91 25.35 5,000 0 0.3
26/05/2021
25.91
 13,900 25.96 25.96 25.50 10,000 0 0.5
25/05/2021
25.96
 9,700 25.86 25.96 25.50 0 0 0
24/05/2021
25.86
 2,500 25.50 25.86 25.50 0 0 0
21/05/2021
25.50
 11,300 25.50 25.50 25.25 0 0 0
20/05/2021
25.50
 14,100 25.55 25.55 25.25 0 2,900 -0.1
19/05/2021
25.55
 6,200 25.66 25.66 25.25 0 0 0
18/05/2021
25.66
 7,400 25.91 25.91 24.81 4,100 0 0.2
17/05/2021
25.91
 10,000 26.01 26.01 25.71 5,000 0 0.3
14/05/2021
26.01
 10,200 26.11 26.42 25.76 6,500 0 0.3
13/05/2021
26.11
 4,400 26.47 26.47 26.06 2,100 0 0.1
12/05/2021
26.47
 13,400 25.96 26.47 25.91 0 0 0
11/05/2021
25.96
 5,300 25.71 25.96 25.27 1,500 0 0.1
10/05/2021
25.71
 17,500 25.30 25.71 24.99 0 100 -0.0
07/05/2021
25.30
 15,300 25.35 26.37 25.15 5,000 1,000 0.2
06/05/2021
25.35
 10,100 25.35 26.01 25.35 0 1,100 -0.1
05/05/2021
25.35
 3,300 25.55 25.66 25.32 900 1,100 -0.0
04/05/2021
25.55
 3,300 25.71 25.71 25.32 300 1,000 -0.0
29/04/2021
25.71
 3,200 25.76 25.76 25.30 0 600 -0.0
28/04/2021
25.76
 5,300 25.81 25.81 25.15 0 1,000 -0.0
27/04/2021
25.81
 1,600 26.01 26.01 25.15 1,300 300 0.0
26/04/2021
26.01
 2,400 25.45 26.52 25.15 400 1,000 -0.0
23/04/2021
25.45
 8,800 25.50 25.50 25.12 2,000 900 0.1
22/04/2021
25.50
 22,700 25.76 25.86 25.40 16,500 1,100 0.8
20/04/2021
25.76
 15,000 26.17 26.17 25.30 5,000 700 0.2
19/04/2021
26.17
 16,400 25.86 26.17 25.15 2,600 900 0.1
16/04/2021
25.86
 15,800 26.27 26.27 25.76 4,000 900 0.2
15/04/2021
26.27
 13,200 26.47 26.57 26.22 6,000 900 0.3
14/04/2021
26.47
 5,200 26.68 26.68 26.32 1,400 1,200 0.0
13/04/2021
26.68
 17,200 26.68 26.93 26.37 4,300 800 0.2
12/04/2021
26.68
 13,100 26.68 26.68 26.37 0 1,000 -0.1
09/04/2021
26.68
 16,600 26.68 26.68 26.32 6,000 1,100 0.3
08/04/2021
26.68
 16,600 26.68 26.68 26.42 9,600 1,000 0.4
07/04/2021
26.68
 8,300 26.62 26.68 26.52 1,800 800 0.1
06/04/2021
26.62
 16,300 26.68 26.78 26.57 1,000 1,000 -0.0
05/04/2021
26.68
 14,000 26.83 26.83 26.47 5,800 1,100 0.2
02/04/2021
26.83
 16,700 26.68 26.88 26.27 300 900 -0.0
01/04/2021
26.68
 5,700 26.42 26.68 26.01 300 700 -0.0
31/03/2021
26.42
 15,500 26.47 26.98 26.01 0 1,700 -0.1
30/03/2021
26.47
 9,700 26.47 26.47 26.01 3,000 1,100 0.1
29/03/2021
26.47
 20,500 26.52 27.08 26.01 100 1,400 -0.1
26/03/2021
26.52
 69,800 26.98 26.98 25.09 10,000 42,800 -1.6
25/03/2021
26.98
 22,300 26.52 27.24 25.96 4,900 15,600 -0.6
24/03/2021
26.52
 32,400 27.49 27.49 26.52 16,000 18,700 -0.1
23/03/2021
27.49
 13,700 28.05 28.26 27.49 6,100 10,300 -0.2
22/03/2021
28.05
 25,100 27.70 28.72 27.54 9,600 15,800 -0.3
19/03/2021
27.70
 7,300 27.80 28.00 27.64 1,700 3,600 -0.1
18/03/2021
27.80
 19,500 27.80 27.80 27.59 2,000 11,600 -0.5
17/03/2021
27.80
 21,100 27.80 27.80 27.64 6,000 7,400 -0.1
16/03/2021
27.80
 22,300 28.31 28.31 27.75 10,100 15,600 -0.3
15/03/2021
28.31
 45,400 28.56 28.56 27.95 10,000 17,600 -0.4
12/03/2021
28.56
 11,300 28.77 28.82 28.10 4,300 400 0.2
11/03/2021
28.77
 14,400 28.05 29.58 28.05 2,000 500 0.1
10/03/2021
28.05
 17,800 27.95 28.15 27.54 7,800 0 0.4
09/03/2021
27.95
 8,500 27.70 27.95 27.49 5,000 0 0.3
08/03/2021
27.70
 14,700 27.70 27.70 27.49 0 0 0
05/03/2021
27.70
 5,600 27.80 27.80 27.03 0 700 -0.0
04/03/2021
27.80
 20,500 28.00 28.05 27.64 11,800 0 0.6
03/03/2021
28.00
 19,300 28.00 28.15 27.85 100 400 -0.0
02/03/2021
28.00
 25,600 27.85 28.05 27.80 0 0 0
01/03/2021
27.85
 24,500 27.75 27.85 27.34 500 800 -0.0
26/02/2021
27.75
 15,700 27.70 27.75 27.39 8,100 600 0.4
25/02/2021
27.70
 38,300 27.24 29.02 27.39 0 200 -0.0
24/02/2021
27.24
 30,000 27.29 27.29 26.88 17,000 800 0.9
23/02/2021
27.29
 19,200 27.39 27.44 27.13 7,100 500 0.4
22/02/2021
27.39
 15,300 27.59 27.59 27.29 5,200 500 0.3
19/02/2021
27.59
 12,300 27.59 27.59 27.34 2,200 0 0.1
18/02/2021
27.59
 28,800 27.59 27.80 27.19 6,300 400 0.3
17/02/2021
27.59
 12,200 26.78 27.59 26.88 0 0 0
09/02/2021
26.78
 10,900 26.27 26.78 25.60 0 200 -0.0
08/02/2021
26.27
 15,000 26.62 26.62 25.55 8,800 700 0.4

Chính sách bảo mật | Điều khoản sử dụng |