CTCP Sonadezi Long Thành (szl)

42.70
0.05
(0.12%)
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
(2024-08-19) 		-0.50 -1.16% 142,400 -14,245 -0.6
42.30
43.20
42.70
2 tháng
(2024-07-18) 		-2.20 -4.90% 270,000 -21,245 -0.9
42.30
44.90
42.70
3 tháng
(2024-06-18) 		0.50 1.18% 441,200 -37,845 -1.6
41.80
44.90
42.70
6 tháng
(2024-03-20) 		1.80 4.40% 1,024,300 -261,015 -10.6
38.50
44.90
42.70
12 tháng
(2023-09-22) 		8.33 24.22% 1,876,500 -355,715 -14.3
32.88
44.90
42.70
24 tháng
(2022-09-27) 		11.90 38.64% 2,485,100 -394,036 -25.9
27.01
44.90
42.70
36 tháng
(2021-10-04) 		13.40 45.71% 5,264,500 -548,896 -39.7
27.01
44.90
42.70
60 tháng
(2019-10-14) 		21.50 101.38% 29,346,150 721,014 22.4
13.97
44.90
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
42.70
 11,500 42.70 42.80 42.40 0 0 0
13/09/2024
42.65
 1,000 42.65 42.65 42.50 0 0 0
12/09/2024
42.65
 2,400 42.35 42.75 42.25 0 0 0
11/09/2024
42.65
 14,300 42 42.75 42 0 1,645 -0.1
10/09/2024
42.50
 13,600 42.30 42.85 42 0 0 0
09/09/2024
42.90
 0 42.90 42.90 42.90 0 0 0
06/09/2024
42.90
 9,700 42.90 42.90 42.50 0 0 0
05/09/2024
42.90
 26,300 42.80 43.80 42.60 0 900 -0.0
04/09/2024
42.60
 5,300 42.90 43 42.10 0 500 -0.0
30/08/2024
42.60
 3,600 42.30 42.60 42 0 0 0
29/08/2024
42.70
 5,900 42.30 42.75 42 0 0 0
28/08/2024
42.80
 4,900 42.30 42.80 42 0 0 0
27/08/2024
42.30
 8,100 42.60 42.60 42.10 0 0 0
26/08/2024
42.95
 5,100 43.75 43.75 42.50 0 0 0
23/08/2024
42.80
 4,800 42.80 42.80 42.60 0 500 -0.0
22/08/2024
42.80
 14,300 42.80 42.80 42.20 0 7,300 -0.3
21/08/2024
43
 1,600 43.15 43.15 43 0 0 0
20/08/2024
43.20
 5,700 43 43.20 43 0 2,000 -0.1
19/08/2024
43.20
 4,300 43.20 43.30 43.20 0 1,400 -0.1
16/08/2024
43.30
 13,400 42.95 43.30 42.65 0 2,300 -0.1
15/08/2024
42.95
 400 42.95 42.95 42.95 0 0 0
14/08/2024
42.95
 1,500 43 43 42.95 0 0 0
13/08/2024
43
 4,100 42.60 43 42.50 0 0 0
12/08/2024
42.90
 2,900 42.60 42.90 42.50 0 0 0
09/08/2024
42.30
 800 42.10 42.30 42.10 0 0 0
08/08/2024
42.70
 9,500 42.70 42.90 42.60 0 2,700 -0.1
07/08/2024
42.70
 1,100 42.70 42.70 42.70 0 400 -0.0
06/08/2024
42.70
 4,000 42.70 42.70 42 0 1,300 -0.1
05/08/2024
42.70
 6,700 42.70 42.70 42 0 300 -0.0
02/08/2024
42.80
 18,700 42.70 43 42 0 0 0
01/08/2024
43.80
 9,200 43.85 43.85 43 0 0 0
31/07/2024
43.90
 1,600 44 44 43.90 0 0 0
30/07/2024
43
 3,800 43.50 43.50 43 0 0 0
29/07/2024
44
 10,900 44.40 44.40 43 0 0 0
26/07/2024
44.30
 2,600 44 44.30 44 0 0 0
25/07/2024
44
 4,300 43.50 44 42.10 0 0 0
24/07/2024
43.75
 2,500 43 43.75 42.60 0 0 0
23/07/2024
43
 3,100 43 43.35 43 0 0 0
22/07/2024
44.50
 11,900 44.90 44.90 44 0 0 0
19/07/2024
44.90
 3,300 44.60 44.90 44.30 0 0 0
18/07/2024
44.90
 11,300 44.80 45 44.60 0 0 0
17/07/2024
44.80
 7,300 44.10 45.30 44.10 0 0 0
16/07/2024
44
 3,400 43.80 44 43.80 0 0 0
15/07/2024
43.80
 1,200 44 44 43.70 0 0 0
12/07/2024
44
 6,300 44 44 43.70 0 0 0
11/07/2024
44
 5,500 44 44 44 0 0 0
10/07/2024
44
 17,100 44.50 44.60 42.40 0 14,400 -0.6
09/07/2024
43.80
 5,100 43.70 43.80 43.50 0 0 0
08/07/2024
43.80
 12,000 43.80 43.80 43.45 0 0 0
05/07/2024
43.75
 8,900 43.70 43.90 43.50 0 0 0
04/07/2024
43.70
 4,100 43.80 43.80 43.20 0 500 -0.0
03/07/2024
43.70
 5,500 43.20 44 43.20 0 200 -0.0
02/07/2024
43
 11,900 42.90 43.20 42.80 0 0 0
01/07/2024
43
 5,200 42.75 43 42.70 0 0 0
28/06/2024
42.75
 13,100 42.40 42.75 42.10 0 1,500 -0.1
27/06/2024
42.40
 4,800 42.90 43.20 42.40 0 0 0
26/06/2024
42.90
 12,100 42.45 42.90 42.30 0 0 0
25/06/2024
42.45
 6,700 42.40 42.50 42.40 0 0 0
24/06/2024
42.30
 17,300 42.50 43.25 42.20 0 0 0
21/06/2024
42.20
 6,600 42 42.40 42 0 0 0
20/06/2024
42.20
 6,200 41.70 42.40 41.60 0 0 0
19/06/2024
41.80
 7,600 42.20 42.50 41.80 0 0 0
18/06/2024
42.20
 3,300 41.55 42.60 41.55 0 0 0
17/06/2024
41.55
 5,600 41.55 41.60 41.55 0 0 0
14/06/2024
41.55
 5,900 42 42 41.55 0 0 0
13/06/2024
42.30
 4,000 41.95 43 41.95 0 0 0
12/06/2024
41.80
 59,500 41.20 41.80 41.20 0 47,000 -1.9
11/06/2024
41.20
 9,900 41.15 41.20 41 0 0 0
10/06/2024
41.20
 4,600 41.20 41.20 41.20 0 0 0
07/06/2024
41.20
 7,600 41.40 41.60 41.20 0 0 0
06/06/2024
41.50
 7,200 41.40 41.60 41.40 0 0 0
05/06/2024
41.70
 3,100 41 41.70 41 0 0 0
04/06/2024
41
 9,200 41 41.80 40.50 0 0 0
03/06/2024
41.05
 300 41 41.05 41 0 0 0
31/05/2024
41
 7,200 41 41.40 41 0 0 0
30/05/2024
41
 4,600 41 41.50 41 0 0 0
29/05/2024
41.50
 6,900 41.10 41.50 41.10 0 0 0
28/05/2024
41.10
 12,300 41 41.10 41 0 150 -0.0
27/05/2024
41
 4,100 40.90 41.50 40.90 0 105 -0.0
24/05/2024
41
 11,200 41.50 41.50 40.80 0 0 0
23/05/2024
40.90
 9,900 40.90 40.90 40.70 0 0 0
22/05/2024
40.80
 8,000 40.90 40.90 40.80 0 0 0
21/05/2024
40.80
 8,400 41 41.60 40.60 0 0 0
20/05/2024
42
 4,700 40.80 42 40.70 0 0 0
17/05/2024
41.30
 3,500 41 41.30 41 0 0 0
16/05/2024
41
 1,700 41 41 41 0 0 0
15/05/2024
41
 2,600 41 41 41 0 0 0
14/05/2024
41
 4,300 41 41 41 0 0 0
13/05/2024
41
 2,500 40.50 41 40.30 0 0 0
10/05/2024
40.35
 6,800 39.80 40.35 39.50 0 0 0
09/05/2024
40.20
 4,800 40 40.20 40 0 0 0
08/05/2024
40
 7,800 39.60 40 39.60 0 0 0
07/05/2024
40
 11,300 40.05 40.30 40 0 0 0
06/05/2024
40
 4,100 39.35 40 39.35 0 0 0
03/05/2024
39.30
 3,400 39.60 39.60 39.30 0 0 0
02/05/2024
39.60
 5,600 39 39.60 38.60 0 15 -0.0
26/04/2024
38.55
 25,400 38.60 39 38.50 0 22,000 -0.8
25/04/2024
39
 22,300 38.70 39 38.50 0 22,200 -0.9
24/04/2024
39
 10,000 39 39 39 0 10,000 -0.4
23/04/2024
38.50
 16,200 38.50 39 38.50 0 15,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |