CTCP Sonadezi Long Thành (szl)

41.30
0.30
(0.73%)
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
(2024-04-16) 		1.90 4.86% 184,300 -99,015 -3.8
38.50
41
41
2 tháng
(2024-03-18) 		-0.50 -1.20% 415,000 -175,915 -7.0
38.50
42.30
41
3 tháng
(2024-02-16) 		0.30 0.74% 527,000 -175,915 -7.0
38.50
42.30
41
6 tháng
(2023-11-20) 		2.50 6.49% 940,900 -270,015 -10.6
36.40
42.30
41
12 tháng
(2023-05-22) 		7.08 20.87% 1,457,200 -276,815 -11.0
32.88
42.30
41
24 tháng
(2022-05-27) 		6.61 19.24% 2,305,100 -321,996 -28.6
27.01
42.30
41
36 tháng
(2021-06-01) 		14.47 54.56% 5,799,300 -435,296 -34.7
26.53
42.30
41
60 tháng
(2019-06-12) 		18.71 83.91% 37,751,880 46,544 -14.8
13.97
42.30
41
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
41.30
0.30
 3,500 41 41.30 41 0 0 0
#2 16/05/2024
41
0
 1,700 41 41 41 0 0 0
#3 15/05/2024
41
0
 2,600 41 41 41 0 0 0
#4 14/05/2024
41
0
 4,300 41 41 41 0 0 0
#5 13/05/2024
41
0.65
 2,500 40.50 41 40.30 0 0 0
#6 10/05/2024
40.35
0.15
 6,800 39.80 40.35 39.50 0 0 0
#7 09/05/2024
40.20
0.20
 4,800 40 40.20 40 0 0 0
#8 08/05/2024
40
0
 7,800 39.60 40 39.60 0 0 0
#9 07/05/2024
40
0
 11,300 40.05 40.30 40 0 0 0
#10 06/05/2024
40
0.70
 4,100 39.35 40 39.35 0 0 0
#11 03/05/2024
39.30
-0.30
 3,400 39.60 39.60 39.30 0 0 0
#12 02/05/2024
39.60
1.05
 5,600 39 39.60 38.60 0 15 -0.0
#13 26/04/2024
38.55
-0.45
 25,400 38.60 39 38.50 0 22,000 -0.8
#14 25/04/2024
39
0
 22,300 38.70 39 38.50 0 22,200 -0.9
#15 24/04/2024
39
0.50
 10,000 39 39 39 0 10,000 -0.4
#16 23/04/2024
38.50
-0.50
 16,200 38.50 39 38.50 0 15,700 -0.6
#17 22/04/2024
39
0.20
 8,400 38.80 39 38.50 0 5,500 -0.2
#18 19/04/2024
38.80
-0.50
 17,600 39.30 39.30 38.10 0 6,400 -0.2
#19 17/04/2024
39.30
0.20
 8,400 39.40 39.40 39 0 4,200 -0.2
#20 16/04/2024
39.10
-1
 21,100 40.15 40.15 39.10 0 13,000 -0.5
#21 15/04/2024
40.10
-0.65
 9,700 40.70 40.70 40.10 0 4,200 -0.2
#22 12/04/2024
40.75
0
 19,700 40.80 40.80 40.40 0 19,000 -0.8
#23 11/04/2024
40.75
-0.25
 13,600 40.60 41 40.30 0 3,400 -0.1
#24 10/04/2024
41
0.05
 58,700 40.90 41 40.90 0 50,300 -2.1
#25 09/04/2024
40.95
-0.40
 2,100 41 41 40.80 0 0 0
#26 08/04/2024
41.35
0.30
 19,400 41.10 41.35 41 0 0 0
#27 05/04/2024
41.05
-1.25
 3,500 41.30 41.30 41.05 0 0 0
#28 04/04/2024
42.30
0.80
 500 41.80 42.30 41.80 0 0 0
#29 03/04/2024
41.50
-0.30
 600 41.80 41.80 41.50 0 0 0
#30 02/04/2024
41.80
-0.20
 800 41.30 41.80 41.20 0 0 0
#31 01/04/2024
42
0.80
 8,700 41.20 42 41.20 0 0 0
#32 29/03/2024
41.20
0
 3,800 41.40 41.60 41.20 0 0 0
#33 28/03/2024
41.20
0
 6,100 42.20 42.20 41.20 0 0 0
#34 27/03/2024
41.20
0.10
 9,400 41.20 41.70 41.10 0 0 0
#35 26/03/2024
41.10
-0.70
 8,300 41.90 41.90 41 0 0 0
#36 25/03/2024
41.80
0.80
 9,400 41 41.90 41 0 0 0
#37 22/03/2024
41
-1
 4,600 42 42 41 0 0 0
#38 21/03/2024
42
1.10
 2,200 40.90 42 41 0 0 0
#39 20/03/2024
40.90
0.30
 20,000 40.60 40.90 40.60 0 0 0
#40 19/03/2024
40.60
-0.90
 2,300 41.50 41.50 40.60 0 0 0
#41 18/03/2024
41.50
0
 27,300 41.50 41.50 40.60 0 0 0
#42 15/03/2024
41.50
0.20
 11,400 41.30 42 41 0 0 0
#43 14/03/2024
41.30
0.30
 12,700 41 41.40 41 0 0 0
#44 13/03/2024
41
0
 7,400 41 42.50 40.30 0 0 0
#45 12/03/2024
41
0.90
 6,100 40.10 41.50 39.40 0 0 0
#46 11/03/2024
40.10
-0.90
 2,300 41 41 40 0 0 0
#47 08/03/2024
41
-0.35
 8,600 41.35 41.35 40 0 0 0
#48 07/03/2024
41.35
-0.15
 9,500 41.50 41.50 40.20 0 0 0
#49 06/03/2024
41.50
0.30
 1,800 41.20 41.50 41.10 0 0 0
#50 05/03/2024
41.20
0.65
 5,400 40.55 41.20 39 0 0 0
#51 04/03/2024
40.55
-0.65
 11,400 41.20 41.20 40 0 0 0
#52 01/03/2024
41.20
0
 1,900 41.20 41.20 41 0 0 0
#53 29/02/2024
41.20
-0.30
 5,900 41.50 41.60 41.20 0 0 0
#54 28/02/2024
41.50
0
 2,200 41.50 41.60 40.50 0 0 0
#55 27/02/2024
41.50
0.50
 2,000 41 41.50 41 0 0 0
#56 26/02/2024
41
0.10
 2,600 40.90 41 40.80 0 0 0
#57 23/02/2024
40.90
-0.10
 4,000 41 41.10 40.90 0 0 0
#58 22/02/2024
41
0.10
 2,500 40.90 41 40.80 0 0 0
#59 21/02/2024
40.90
0.10
 4,400 40.80 40.90 40.30 0 0 0
#60 20/02/2024
40.80
-0.70
 7,500 41.50 41.50 40.50 0 0 0
#61 19/02/2024
41.50
0.80
 2,300 40.70 41.60 40.70 0 0 0
#62 16/02/2024
40.70
0
 100 40.70 40.70 40.70 0 0 0
#63 15/02/2024
40.70
0
 1,400 40.70 41.40 40.70 0 0 0
#64 07/02/2024
40.70
1
 3,300 39.70 40.70 40 0 0 0
#65 06/02/2024
39.70
0
 200 39.70 39.70 39.70 0 0 0
#66 05/02/2024
39.70
0
 4,100 39.70 40.20 39.70 0 0 0
#67 02/02/2024
39.70
-0.80
 7,900 40.50 40.80 39.40 0 0 0
#68 01/02/2024
40.50
1.50
 14,600 39 40.50 39 0 0 0
#69 31/01/2024
39
0
 6,500 39 39.40 38.80 0 0 0
#70 30/01/2024
39
0
 11,000 39 39 38.90 0 7,400 -0.3
#71 29/01/2024
39
0
 12,500 39 39 38.55 0 7,300 -0.3
#72 26/01/2024
39
0
 4,000 39 39.05 39 0 3,900 -0.2
#73 25/01/2024
39
0
 5,800 39 39 38.90 0 5,000 -0.2
#74 24/01/2024
39
0
 25,800 39 39 38.80 0 15,000 -0.6
#75 23/01/2024
39
0
 6,300 39 39.10 39 0 6,300 -0.2
#76 22/01/2024
39
0
 10,600 39 39.10 39 0 6,700 -0.3
#77 19/01/2024
39
0
 19,900 39 39.10 39 0 16,300 -0.6
#78 18/01/2024
39
0
 12,600 39 39.70 38.95 0 7,000 -0.3
#79 17/01/2024
39
1
 32,500 38 39.50 38.50 0 19,100 -0.7
#80 16/01/2024
38
0.10
 5,300 37.90 38 37.85 0 0 0
#81 15/01/2024
37.90
0.05
 6,000 37.85 38.25 37.85 0 0 0
#82 12/01/2024
37.85
-0.45
 7,000 38.30 38.30 37.85 0 0 0
#83 11/01/2024
38.30
-0.05
 7,400 38.35 38.35 38 0 0 0
#84 10/01/2024
38.35
0.15
 20,500 38.20 38.35 38 0 0 0
#85 09/01/2024
38.20
0.40
 12,700 37.80 38.20 37.90 0 0 0
#86 08/01/2024
37.80
0.10
 3,700 37.70 37.85 37.70 0 0 0
#87 05/01/2024
37.70
0.30
 11,100 37.40 37.70 37.40 0 0 0
#88 04/01/2024
37.40
0.20
 12,100 37.20 37.50 37.20 0 0 0
#89 03/01/2024
37.20
0.75
 9,300 36.45 37.30 36.70 0 0 0
#90 02/01/2024
36.45
0.05
 8,200 36.40 36.45 36.35 0 0 0
#91 29/12/2023
36.40
-0.40
 3,600 36.80 36.85 36.05 0 0 0
#92 28/12/2023
36.80
0
 6,900 36.80 36.80 36.50 0 0 0
#93 27/12/2023
36.80
0.05
 5,200 36.75 36.80 36.75 0 0 0
#94 26/12/2023
36.75
0.05
 5,200 36.70 36.75 36.50 0 0 0
#95 25/12/2023
36.70
-0.10
 2,700 36.80 37 36.70 0 100 -0.0
#96 22/12/2023
36.80
0.30
 1,100 36.50 37.15 36.50 0 0 0
#97 21/12/2023
36.50
-1.20
 900 37.70 37.70 36.50 0 0 0
#98 20/12/2023
37.70
0.70
 200 37 37.70 37.70 0 0 0
#99 19/12/2023
37
0.25
 4,600 36.75 37 36.60 0 0 0
#100 18/12/2023
36.75
-0.25
 2,200 37 37 36.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |