CTCP Sonadezi Long Thành (szl)

48.50
0
(0%)
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
(2025-12-29) 		2 4.30% 115,300 0 0
46.50
50
48.50
2 tháng
(2025-12-01) 		2.20 4.75% 229,100 0 0
46.10
50
48.50
3 tháng
(2025-10-30) 		3.80 8.50% 356,700 0 0
43.50
50
48.50
6 tháng
(2025-08-01) 		6.77 16.23% 1,203,800 -24,000 -1.1
41.73
50
48.50
12 tháng
(2025-02-03) 		10.05 26.15% 2,788,700 -53,500 -1.7
35.63
50
48.50
24 tháng
(2024-02-15) 		12.14 33.39% 4,368,500 -314,375 -12.2
34.39
50
48.50
36 tháng
(2023-02-13) 		22 83.01% 5,426,500 -415,275 -18.8
26.50
50
48.50
60 tháng
(2021-02-23) 		22.91 89.54% 10,675,000 -505,656 -36.4
23.67
50
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
31.68
 14,800 31.17 32.23 30.92 0 6,000 -0.4
20/01/2022
31.17
 8,200 30.77 31.73 31.02 0 3,400 -0.2
19/01/2022
30.77
 12,300 29.51 30.77 28.30 0 7,000 -0.4
18/01/2022
29.51
 31,600 32.28 32.28 29.31 0 11,300 -0.7
17/01/2022
32.28
 1,200 32.08 32.53 32.28 0 1,200 -0.1
14/01/2022
32.08
 1,700 32.94 32.94 32.08 0 1,000 -0.1
13/01/2022
32.94
 24,900 32.99 32.99 32.03 0 4,000 -0.3
12/01/2022
32.99
 27,400 33.29 33.29 32.08 600 10,200 -0.6
11/01/2022
33.29
 10,300 33.59 33.59 33.19 0 3,800 -0.3
10/01/2022
33.59
 99,300 33.29 33.69 32.79 0 48,800 -1.6
07/01/2022
33.29
 4,900 33.19 33.29 33.19 0 1,400 -0.1
06/01/2022
33.19
 4,300 33.29 33.54 31.83 0 0 0
05/01/2022
33.29
 31,000 33.34 33.39 32.99 0 11,600 -0.8
04/01/2022
33.34
 28,200 32.84 33.54 32.28 0 10,900 -0.7
31/12/2021
32.84
 17,700 31.68 33.04 31.83 0 4,200 -0.3
30/12/2021
31.68
 5,400 31.78 31.78 31.68 0 2,000 -0.1
29/12/2021
31.78
 10,900 31.78 31.78 30.26 0 4,900 -0.3
28/12/2021
31.78
 4,800 32.79 32.94 31.58 0 0 0
27/12/2021
32.79
 4,400 32.48 32.79 31.37 0 0 0
24/12/2021
32.48
 9,900 32.64 32.64 31.68 0 0 0
23/12/2021
32.64
 13,100 33.04 33.04 30.77 0 5,200 -0.3
22/12/2021
33.04
 1,200 33.24 33.24 33.04 0 0 0
21/12/2021
33.24
 4,700 32.89 33.80 32.69 0 0 0
20/12/2021
32.89
 6,500 33.09 33.09 31.78 0 3,000 -0.2
17/12/2021
33.09
 6,900 33.19 33.19 32.64 0 0 0
16/12/2021
33.19
 7,900 33.04 33.19 32.53 0 0 0
15/12/2021
33.04
 8,900 33.14 33.14 32.79 0 0 0
14/12/2021
33.14
 21,100 33.24 33.29 32.79 0 0 0
13/12/2021
33.24
 28,300 31.37 33.54 31.78 0 0 0
10/12/2021
31.37
 1,500 31.48 31.48 30.87 0 0 0
09/12/2021
31.48
 6,100 30.87 31.48 30.57 0 0 0
08/12/2021
30.87
 7,700 30.97 31.73 30.42 0 0 0
07/12/2021
30.97
 17,500 31.78 31.78 30.21 0 100 -0.0
06/12/2021
31.78
 7,100 31.53 31.78 31.27 0 0 0
03/12/2021
31.53
 11,800 32.38 32.53 31.53 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |