CTCP Sonadezi Long Thành (szl)

48.15
-0.10
(-0.21%)
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
(2026-02-23) 		-0.35 -0.72% 196,900 0 0
46.15
49
48.15
2 tháng
(2026-01-19) 		0.25 0.52% 386,500 0 0
46.15
50
48.15
3 tháng
(2025-12-18) 		0.55 1.15% 490,300 0 0
46.10
50
48.15
6 tháng
(2025-09-19) 		5.25 12.21% 827,800 0 0
42.70
50
48.15
12 tháng
(2025-03-24) 		5.49 12.84% 2,597,700 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-28) 		11.44 31.09% 4,501,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-04-03) 		19.38 67.12% 5,708,700 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-13) 		23.24 92.89% 10,307,800 -497,956 -36.1
23.67
50
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
23.77
 1,300 23.91 24.01 23.44 0 0 0
12/07/2021
23.91
 13,400 24.39 24.39 23.72 0 0 0
09/07/2021
24.39
 3,900 24.54 24.54 24.01 0 0 0
08/07/2021
24.54
 1,100 24.68 24.68 23.96 0 0 0
07/07/2021
24.68
 700 24.87 24.87 24.68 0 0 0
06/07/2021
24.87
 18,500 25.06 25.11 24.87 4,000 0 0.2
05/07/2021
25.06
 1,800 25.35 25.35 25.06 0 0 0
02/07/2021
25.35
 15,100 25.40 25.40 25.06 2,400 0 0.1
01/07/2021
25.40
 2,100 25.40 25.40 25.16 200 0 0.0
30/06/2021
25.40
 6,900 25.35 25.40 25.35 0 0 0
29/06/2021
25.35
 17,700 25.54 25.54 25.30 0 0 0
28/06/2021
25.54
 6,000 25.44 25.54 25.35 0 0 0
25/06/2021
25.44
 7,700 25.35 25.54 25.16 400 0 0.0
24/06/2021
25.35
 1,600 25.59 25.59 25.11 0 0 0
23/06/2021
25.59
 15,700 25.73 25.73 25.11 0 0 0
22/06/2021
25.73
 13,300 25.83 26.07 25.35 1,200 0 0.1
21/06/2021
25.83
 16,600 25.49 26.31 25.40 800 0 0.0
18/06/2021
25.49
 9,200 25.35 25.83 25.35 0 0 0
17/06/2021
25.35
 5,800 25.35 25.35 24.54 0 0 0
16/06/2021
25.35
 16,800 25.83 25.83 24.73 0 0 0
15/06/2021
25.83
 30,100 24.58 26.26 24.01 0 0 0
14/06/2021
24.58
 7,900 24.25 24.58 24.25 0 0 0
11/06/2021
24.25
 1,200 24.20 24.25 24.25 0 0 0
10/06/2021
24.20
 4,900 23.96 24.39 23.96 0 0 0
09/06/2021
23.96
 12,200 24.82 24.82 23.91 2,000 0 0.1
08/06/2021
24.82
 23,600 24.82 25.35 23.91 5,000 0 0.3
07/06/2021
24.82
 7,200 24.15 24.92 24.82 0 0 0
04/06/2021
24.15
 15,400 23.91 24.20 23.87 2,000 0 0.1
03/06/2021
23.91
 9,600 24.01 24.34 23.70 2,300 0 0.1
02/06/2021
24.01
 2,000 23.70 24.01 23.70 0 0 0
01/06/2021
23.70
 5,100 23.67 23.70 23.63 1,500 0 0.1
31/05/2021
23.67
 20,700 23.91 23.91 23.67 6,900 0 0.3
28/05/2021
23.91
 11,600 24.15 24.15 23.77 2,500 0 0.1
27/05/2021
24.15
 21,300 24.30 24.30 23.77 5,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |