CTCP Sonadezi Long Thành (szl)

47.45
-0.05
(-0.11%)
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
(2025-11-05) 		3.50 7.95% 134,900 0 0
43.80
47.50
47.45
2 tháng
(2025-10-06) 		2.75 6.15% 211,300 0 0
42.70
47.50
47.45
3 tháng
(2025-09-08) 		4.50 10.47% 362,200 0 0
42.20
47.50
47.45
6 tháng
(2025-06-09) 		9.52 25.08% 1,359,000 -24,000 -1.1
37.98
47.50
47.45
12 tháng
(2024-12-10) 		8.68 22.36% 2,777,300 -53,575 -1.7
35.63
47.50
47.45
24 tháng
(2023-12-18) 		14.67 44.68% 4,480,600 -408,475 -15.9
32.52
47.50
47.45
36 tháng
(2022-12-21) 		19.95 72.42% 5,291,900 -417,275 -20.0
24.13
47.50
47.45
60 tháng
(2020-12-31) 		21.43 82.23% 11,536,320 -219,206 -21.1
23.58
47.50
47.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
32.38
 1,400 32.38 32.38 32.38 0 0 0
01/12/2021
32.38
 5,000 32.69 32.69 31.78 0 0 0
30/11/2021
32.69
 15,700 32.53 32.69 32.28 0 0 0
29/11/2021
32.53
 0 32.53 32.53 32.53 0 0 0
26/11/2021
32.53
 5,800 32.38 32.74 31.78 0 0 0
25/11/2021
32.38
 7,000 32.28 32.43 31.83 0 0 0
24/11/2021
32.28
 5,300 32.79 32.79 32.28 0 0 0
23/11/2021
32.79
 7,700 32.53 32.99 32.28 0 0 0
22/11/2021
32.53
 15,500 32.69 32.69 31.42 0 0 0
19/11/2021
32.69
 23,800 33.19 33.19 31.93 0 0 0
18/11/2021
33.19
 4,500 33.19 33.19 32.79 0 0 0
17/11/2021
33.19
 13,200 32.89 33.24 32.48 0 0 0
16/11/2021
32.89
 8,100 33.29 33.29 32.84 0 0 0
15/11/2021
33.29
 24,600 33.49 33.49 31.83 0 1,000 -0.1
12/11/2021
33.49
 12,300 33.74 33.74 33.29 0 100 -0.0
11/11/2021
33.74
 18,300 33.29 33.74 33.19 0 200 -0.0
10/11/2021
33.29
 18,100 32.69 33.29 32.79 0 0 0
09/11/2021
32.69
 15,000 32.79 32.79 32.33 0 0 0
08/11/2021
32.79
 33,900 33.04 33.04 31.27 0 0 0
05/11/2021
33.04
 8,000 33.69 33.74 32.53 1,000 100 0.1
04/11/2021
33.69
 20,700 31.78 33.69 30.31 0 0 0
03/11/2021
31.78
 82,000 31.22 33.39 31.27 0 4,000 -0.3
02/11/2021
31.22
 22,400 30.11 31.22 30.11 0 0 0
01/11/2021
30.11
 26,800 31.02 31.02 30.11 0 3,300 -0.2
29/10/2021
31.02
 49,400 30.31 31.27 29.86 0 200 -0.0
28/10/2021
30.31
 12,100 30.16 30.47 29.91 500 0 0.0
27/10/2021
30.16
 19,000 30.26 30.26 29.91 100 0 0.0
26/10/2021
30.26
 19,300 30.37 30.37 29.76 0 0 0
25/10/2021
30.37
 33,700 30.52 30.57 29.81 0 0 0
22/10/2021
30.52
 58,200 30.97 30.97 30.42 200 0 0.0
21/10/2021
30.97
 50,100 29.81 31.27 30.16 0 3,000 -0.2
20/10/2021
29.81
 45,200 28.30 30.01 28.80 0 1,000 -0.1
19/10/2021
28.30
 78,000 26.73 28.50 27.24 0 6,100 -0.3
18/10/2021
26.73
 8,600 26.83 26.94 26.48 0 1,000 -0.1
15/10/2021
26.83
 12,000 26.83 27.09 26.78 0 1,000 -0.1
14/10/2021
26.83
 5,400 26.83 27.39 26.73 0 0 0
13/10/2021
26.83
 8,900 26.99 27.24 26.83 0 0 0
12/10/2021
26.99
 7,500 26.94 26.99 26.78 0 0 0
11/10/2021
26.94
 3,300 26.73 26.94 26.48 0 0 0
08/10/2021
26.73
 7,600 26.68 27.19 26.43 0 700 -0.0
07/10/2021
26.68
 17,300 26.18 26.73 25.72 0 0 0
06/10/2021
26.18
 4,500 26.23 26.23 26.13 0 0 0
05/10/2021
26.23
 4,000 26.18 26.33 26.08 0 0 0
04/10/2021
26.18
 13,800 25.98 26.23 25.83 0 0 0
01/10/2021
25.98
 8,500 25.98 26.23 25.72 3,100 3,100 0.0
30/09/2021
25.98
 2,500 26.03 26.18 25.88 0 0 0
29/09/2021
26.03
 16,800 26.13 26.13 25.98 0 0 0
28/09/2021
26.13
 18,300 25.72 26.13 25.47 0 0 0
27/09/2021
25.72
 15,100 25.98 26.18 25.47 0 0 0
24/09/2021
25.98
 5,100 26.08 26.23 25.78 0 0 0
23/09/2021
26.08
 1,600 26.08 26.38 26.08 0 0 0
22/09/2021
26.08
 14,100 25.98 26.23 25.47 0 0 0
21/09/2021
25.98
 17,500 26.23 26.23 25.93 0 0 0
20/09/2021
26.23
 6,700 26.53 26.73 25.88 0 0 0
17/09/2021
26.53
 1,600 26.68 26.68 26.53 0 0 0
16/09/2021
26.68
 4,300 26.63 27.14 26.63 0 0 0
15/09/2021
26.63
 27,300 26.53 26.73 26.38 0 0 0
14/09/2021
26.53
 32,200 27.09 27.09 26.38 0 0 0
13/09/2021
27.09
 29,200 27.34 27.34 26.43 0 0 0
10/09/2021: Cổ tức tiền mặt tỉ lệ: 30%
10/09/2021
27.34
 16,000 27.69 27.74 27.29 0 0 0
09/09/2021
27.69
 69,200 27.21 27.74 27.12 0 900 -0.1
08/09/2021
27.21
 25,900 27.50 27.50 26.78 3,000 0 0.2
07/09/2021
27.50
 44,700 27.74 27.98 27.26 0 0 0
06/09/2021
27.74
 53,300 27.26 27.88 27.60 0 1,000 -0.1
01/09/2021
27.26
 28,700 26.78 27.36 26.78 0 0 0
31/08/2021
26.78
 40,900 26.83 26.83 26.40 0 0 0
30/08/2021
26.83
 38,200 26.31 26.97 26.35 100 0 0.0
27/08/2021
26.31
 7,300 26.35 26.35 25.83 900 0 0.0
26/08/2021
26.35
 16,300 26.07 26.35 25.35 0 0 0
25/08/2021
26.07
 16,800 26.02 26.26 25.83 0 0 0
24/08/2021
26.02
 28,100 25.97 26.54 26.02 7,500 0 0.4
23/08/2021
25.97
 17,400 26.78 27.17 25.87 500 0 0.0
20/08/2021
26.78
 57,300 26.31 27.64 26.31 0 0 0
19/08/2021
26.31
 9,300 26.31 26.31 25.78 0 0 0
18/08/2021
26.31
 20,700 26.16 26.40 25.64 0 0 0
17/08/2021
26.16
 4,600 26.21 26.54 26.16 0 0 0
16/08/2021
26.21
 25,000 26.07 26.54 26.07 0 100 -0.0
13/08/2021
26.07
 60,800 25.83 26.35 25.64 0 0 0
12/08/2021
25.83
 20,200 24.87 25.97 24.87 0 100 -0.0
11/08/2021
24.87
 9,000 25.11 25.21 24.63 0 3,200 -0.2
10/08/2021
25.11
 15,000 24.87 25.11 24.68 0 0 0
09/08/2021
24.87
 11,600 24.73 25.11 24.49 0 0 0
06/08/2021
24.73
 1,700 24.73 24.73 24.68 0 0 0
05/08/2021
24.73
 1,200 24.54 24.77 24.20 0 0 0
04/08/2021
24.54
 2,400 24.49 24.63 24.30 0 0 0
03/08/2021
24.49
 3,500 24.58 24.58 24.39 0 0 0
02/08/2021
24.58
 800 24.58 24.77 24.58 0 0 0
30/07/2021
24.58
 9,300 24.87 25.06 23.91 0 0 0
29/07/2021
24.87
 4,200 24.44 25.06 24.49 0 0 0
28/07/2021
24.44
 1,200 24.39 24.44 24.39 0 0 0
27/07/2021
24.39
 2,100 24.39 24.77 24.39 0 0 0
26/07/2021
24.39
 1,700 24.01 25.25 24.01 0 0 0
23/07/2021
24.01
 1,400 24.25 24.77 23.58 0 0 0
22/07/2021
24.25
 1,200 24.87 24.87 24.25 0 0 0
21/07/2021
24.87
 2,300 24.54 25.06 24.73 0 0 0
20/07/2021
24.54
 600 24.25 24.77 24.15 0 0 0
19/07/2021
24.25
 2,400 24.25 24.63 23.44 0 0 0
16/07/2021
24.25
 1,800 24.15 24.34 23.96 0 0 0
15/07/2021
24.15
 200 24.01 24.15 24.15 0 0 0
14/07/2021
24.01
 4,200 23.77 24.34 23.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |