CTCP Sonadezi Long Thành (szl)

48.90
-0.10
(-0.20%)
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
(2026-05-19) 		-4.25 -8.02% 236,900 0 0
48.70
53
49
2 tháng
(2026-04-20) 		-3.25 -6.25% 528,800 0 0
48.70
53.90
49
3 tháng
(2026-03-20) 		0.55 1.14% 1,235,800 0 0
47
53.90
49
6 tháng
(2025-12-22) 		2.65 5.75% 1,728,600 0 0
46.10
53.90
49
12 tháng
(2025-06-23) 		10.30 26.80% 3,035,900 -24,000 -1.1
38.26
53.90
49
24 tháng
(2024-06-28) 		10.56 27.65% 5,149,500 -91,375 -3.3
35.63
53.90
49
36 tháng
(2023-07-04) 		16.76 52.40% 6,759,700 -411,175 -16.1
29.37
53.90
49
60 tháng
(2021-07-14) 		24.74 103.05% 10,916,700 -595,556 -41.0
24.01
53.90
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
24.82
 1,400 26.27 26.27 24.82 0 0 -0.2
02/11/2022
26.27
 200 26.27 26.27 26.27 0 0 -0.2
01/11/2022
26.27
 5,000 24.82 26.27 24.82 0 4,600 -0.2
31/10/2022
24.82
 400 24.92 25.09 24.82 0 400 -0.0
28/10/2022
24.92
 8,600 24.90 26.44 24.92 0 8,300 -0.4
27/10/2022
24.90
 1,200 25.30 25.36 24.90 0 800 -0.0
26/10/2022
25.30
 10,100 25.36 25.36 24.82 0 3,800 -0.2
25/10/2022
25.36
 12,400 26.33 26.33 24.82 0 12,100 -0.6
24/10/2022
26.33
 4,800 26.27 26.33 25.49 0 0 0
21/10/2022
26.27
 5,900 27.41 27.41 26.27 0 0 0
20/10/2022
27.41
 500 27.41 27.51 27.41 0 0 0
19/10/2022
27.41
 700 27.51 27.51 27.41 0 0 0
18/10/2022
27.51
 2,200 27.14 28.70 27.51 0 0 -0.0
17/10/2022
27.14
 100 27.19 27.19 27.14 0 0 -0.0
14/10/2022
27.19
 100 26.44 27.19 27.19 0 0 -0.0
13/10/2022
26.44
 5,700 26.25 26.46 26.27 0 0 -0.0
12/10/2022
26.25
 2,600 26.25 27.30 26.22 0 1 -0.0
11/10/2022
26.25
 11,000 27.46 27.46 26.25 0 0 -0.3
10/10/2022
27.46
 0 27.46 27.46 27.46 0 0 -0.3
07/10/2022
27.46
 2,900 27.78 27.78 26.17 0 0 -0.3
06/10/2022
27.78
 100 28.27 28.27 27.78 0 0 -0.3
05/10/2022
28.27
 900 26.97 28.27 27.03 0 0 -0.3
04/10/2022
26.97
 5,500 27.78 27.78 26.97 0 0 -0.3
03/10/2022
27.78
 0 27.78 27.78 27.78 0 0 -0.3
30/09/2022
27.78
 3,500 27.51 27.84 27.03 0 0 -0.3
29/09/2022
27.51
 2,800 27.78 27.78 27.51 0 0 -0.3
28/09/2022
27.78
 3,700 27.51 27.78 27.30 0 0 -0.3
27/09/2022
27.51
 5,100 27.51 28.05 27.51 0 0 -0.3
26/09/2022
27.51
 5,200 28.65 28.65 27.51 0 0 -0.3
23/09/2022
28.65
 8,300 28.92 28.92 27.08 0 0 -0.3
22/09/2022
28.92
 7,200 28.59 28.92 28.59 0 0 -0.3
21/09/2022
28.59
 1,400 28.70 28.70 28.59 0 0 -0.3
20/09/2022
28.70
 4,700 28.59 28.70 28.59 0 0 -0.3
19/09/2022
28.59
 10,000 28.59 28.70 28.05 0 0 -0.3
16/09/2022
28.59
 3,100 29.13 29.13 28.59 0 0 -0.3
15/09/2022
29.13
 9,100 29.35 29.35 28.32 0 0 -0.3
14/09/2022
29.35
 7,300 30.43 30.43 28.32 0 0 -0.3
13/09/2022
30.43
 600 30.70 30.70 30.43 0 0 -0.3
12/09/2022: Cổ tức tiền mặt tỉ lệ: 40%
12/09/2022
30.70
 13,800 31.02 31.02 28.86 0 60 -0.3
09/09/2022
31.02
 8,500 30.87 31.02 30.26 0 0 -0.3
08/09/2022
30.87
 12,600 30.31 31.22 30.31 0 0 -0.3
07/09/2022
30.31
 9,600 31.22 31.22 30.31 0 0 -0.3
06/09/2022
31.22
 7,300 31.17 31.22 30.77 0 0 -0.3
05/09/2022
31.17
 19,400 30.52 31.22 30.72 0 5,100 -0.3
31/08/2022
30.52
 9,600 30.77 30.77 30.42 0 0 -0.3
30/08/2022
30.77
 8,500 30.72 30.92 30.31 0 0 -0.3
29/08/2022
30.72
 33,200 30.72 31.02 30.57 0 4,400 -0.3
26/08/2022
30.72
 18,500 30.67 30.77 30.57 0 0 -0.2
25/08/2022
30.67
 45,600 29.26 30.77 29.66 0 3,500 -0.2
24/08/2022
29.26
 25,700 29.15 29.71 28.90 0 0 0
23/08/2022
29.15
 2,200 28.25 29.15 28.25 0 0 0
22/08/2022
28.25
 300 28.25 28.55 28.25 0 0 0
19/08/2022
28.25
 100 27.99 28.25 28.25 0 0 0
18/08/2022
27.99
 3,000 27.79 28.45 27.74 0 0 0
17/08/2022
27.79
 12,200 28.95 28.95 27.74 0 0 0
16/08/2022
28.95
 0 28.95 28.95 28.95 0 0 0
15/08/2022
28.95
 400 28.60 29.00 28.30 0 0 0
12/08/2022
28.60
 6,000 27.89 29.36 27.89 0 0 0
11/08/2022
27.89
 1,800 28.20 28.60 27.89 0 0 0
10/08/2022
28.20
 1,800 28.10 28.25 27.74 0 0 0
09/08/2022
28.10
 4,500 28.10 28.20 27.74 0 0 0
08/08/2022
28.10
 900 28.25 28.30 27.34 0 0 0
05/08/2022
28.25
 2,100 28.40 28.40 27.74 0 0 0
04/08/2022
28.40
 900 28.55 28.55 27.44 0 0 0
03/08/2022
28.55
 5,200 27.64 28.55 27.64 0 0 0
02/08/2022
27.64
 500 27.74 29.46 27.64 0 0 0
01/08/2022
27.74
 5,000 28.30 28.30 27.74 0 0 0
29/07/2022
28.30
 8,700 28.40 28.40 27.74 0 0 0
28/07/2022
28.40
 3,800 27.24 28.60 27.74 0 0 0
27/07/2022
27.24
 600 27.99 28.45 27.24 0 0 0
26/07/2022
27.99
 800 28.40 28.40 27.99 0 0 0
25/07/2022
28.40
 2,200 28.45 28.45 26.99 0 0 0
22/07/2022
28.45
 700 28.40 28.75 28.45 0 0 0
21/07/2022
28.40
 500 29.00 29.00 27.99 0 0 0
20/07/2022
29.00
 100 28.20 29.00 29.00 0 0 0
19/07/2022
28.20
 800 28.35 28.35 26.99 0 0 0
18/07/2022
28.35
 300 28.30 29.10 28.30 0 0 0
15/07/2022
28.30
 2,800 28.25 28.55 27.74 0 0 0
14/07/2022
28.25
 3,900 28.35 28.70 26.99 0 0 0
13/07/2022
28.35
 1,400 27.84 28.85 27.49 0 0 0
12/07/2022
27.84
 1,200 29.66 29.66 27.79 0 0 0
11/07/2022
29.66
 800 28.45 30.11 27.74 0 0 0
08/07/2022
28.45
 9,700 27.34 28.70 27.29 0 0 0
07/07/2022
27.34
 500 28.50 29.21 27.29 0 0 0
06/07/2022
28.50
 2,300 28.15 28.70 27.24 0 0 0
05/07/2022
28.15
 1,600 27.74 28.60 26.53 0 0 0
04/07/2022
27.74
 200 28.75 28.75 27.74 0 0 0
01/07/2022
28.75
 200 28.95 28.95 28.75 0 0 0
30/06/2022
28.95
 1,700 28.95 29.21 27.04 0 0 0
29/06/2022
28.95
 0 28.95 28.95 28.95 0 0 0
28/06/2022
28.95
 0 28.95 28.95 28.95 0 0 0
27/06/2022
28.95
 3,000 27.74 28.95 27.74 0 0 0
24/06/2022
27.74
 5,200 27.74 27.79 27.74 0 0 0
23/06/2022
27.74
 1,700 28.25 28.25 26.73 0 0 0
22/06/2022
28.25
 10,000 28.50 28.50 26.99 0 0 0
21/06/2022
28.50
 0 28.50 28.50 28.50 0 0 0
20/06/2022
28.50
 2,100 28.70 28.70 28.20 0 0 0
17/06/2022
28.70
 400 28.95 28.95 27.49 0 0 0
16/06/2022
28.95
 100 28.95 28.95 28.95 0 0 0
15/06/2022
28.95
 4,400 28.95 28.95 27.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |