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)
24/12/2020
26.21
 53,520 27.02 27.02 25.35 22,930 1,460 1.2
23/12/2020
27.02
 35,390 27.21 27.26 26.88 10,040 0 0.6
22/12/2020
27.21
 56,070 27.02 27.41 26.83 10,740 480 0.6
21/12/2020
27.02
 21,530 26.97 27.41 27.02 1,090 0 0.1
18/12/2020
26.97
 22,560 26.93 27.07 26.83 4,220 0 0.2
17/12/2020
26.93
 64,750 26.88 27.21 26.69 14,770 550 0.8
16/12/2020
26.88
 38,300 26.45 27.26 26.50 1,670 140 0.1
15/12/2020
26.45
 111,480 25.54 27.02 25.59 1,520 50 0.1
14/12/2020
25.54
 34,500 25.44 25.78 25.44 2,830 0 0.2
11/12/2020
25.44
 43,440 25.44 25.49 25.35 7,000 60 0.4
10/12/2020
25.44
 36,500 25.83 25.97 25.44 15,380 30 0.8
09/12/2020
25.83
 54,680 25.54 26.02 25.49 2,470 0 0.1
08/12/2020
25.54
 17,810 25.64 25.64 25.40 8,190 0 0.4
07/12/2020
25.64
 33,470 25.54 25.73 25.35 9,520 0 0.5
04/12/2020
25.54
 69,140 25.73 25.97 25.40 30,800 370 1.6
03/12/2020
25.73
 32,800 25.78 25.87 25.59 6,330 0 0.3
02/12/2020
25.78
 43,690 25.64 25.87 25.40 16,470 0 0.9
01/12/2020
25.64
 88,180 25.21 26.02 25.01 24,320 340 1.3
30/11/2020
25.21
 80,600 25.49 25.92 25.21 26,880 0 1.4
27/11/2020
25.49
 30,950 25.40 25.49 25.21 830 0 0.0
26/11/2020
25.40
 50,140 25.35 25.40 24.87 16,640 0 0.9
25/11/2020
25.35
 139,850 24.49 25.59 24.49 9,410 0 0.5
24/11/2020
24.49
 72,950 24.97 25.01 24.49 42,890 910 2.2
23/11/2020
24.97
 63,490 24.87 25.30 24.82 20,690 170 1.1
20/11/2020
24.87
 24,770 24.87 24.97 24.63 2,670 370 0.1
19/11/2020
24.87
 38,990 24.87 25.06 24.63 18,980 0 1.0
18/11/2020
24.87
 95,140 24.39 24.87 24.44 490 80 0.0
17/11/2020
24.39
 56,200 24.06 24.39 23.91 1,630 0 0.1
16/11/2020
24.06
 34,690 24.06 24.25 23.67 4,610 240 0.2
13/11/2020
24.06
 119,140 22.89 24.06 23.00 0 360 -0.0
12/11/2020
22.89
 9,490 22.77 22.89 22.74 0 90 -0.0
11/11/2020
22.77
 19,260 22.91 22.98 22.72 0 90 -0.0
10/11/2020
22.91
 22,040 22.62 22.96 22.55 1,950 710 0.1
09/11/2020
22.62
 38,380 22.93 22.93 22.57 3,000 720 0.1
06/11/2020
22.93
 3,910 22.67 23.15 22.72 0 510 -0.0
05/11/2020
22.67
 9,500 23.10 23.10 22.67 2,050 800 0.1
04/11/2020
23.10
 36,080 22.38 23.29 22.48 0 3,650 -0.2
03/11/2020
22.38
 8,330 22.34 22.48 22.00 10 220 -0.0
02/11/2020
22.34
 12,050 21.86 22.43 21.83 0 940 -0.0
30/10/2020
21.86
 6,480 21.76 21.90 21.52 1,010 640 0.0
29/10/2020
21.76
 21,620 21.76 21.76 21.33 0 810 -0.0
28/10/2020
21.76
 23,020 22.24 22.24 21.76 12,000 2,480 0.4
27/10/2020
22.24
 20,780 22.29 22.29 22.24 16,830 570 0.8
26/10/2020
22.29
 27,430 22.53 22.62 22.29 10,810 100 0.5
23/10/2020
22.53
 15,840 22.45 22.53 22.26 0 730 -0.0
22/10/2020
22.45
 5,740 22.43 22.48 22.24 2,810 260 0.1
21/10/2020
22.43
 17,040 22.12 22.72 22.12 0 1,000 -0.0
20/10/2020
22.12
 11,790 22.12 22.24 22.10 510 0 0.0
19/10/2020
22.12
 54,560 22.72 22.84 22.10 25,450 500 1.2
16/10/2020
22.72
 31,790 22.91 22.91 22.72 9,960 2,320 0.4
15/10/2020
22.91
 30,630 23.00 23.00 22.91 15,650 2,000 0.7
14/10/2020
23.00
 21,260 23.08 23.08 22.96 12,000 1,790 0.5
13/10/2020
23.08
 14,970 23.03 23.15 23.00 5,480 280 0.3
12/10/2020
23.03
 67,330 23.60 23.60 22.91 16,600 2,030 0.7
09/10/2020
23.60
 16,450 23.67 23.79 23.51 4,090 1,040 0.1
08/10/2020
23.67
 40,620 23.82 23.87 23.44 30,400 1,210 1.5
07/10/2020
23.82
 31,840 23.82 23.96 23.79 4,770 0 0.2
06/10/2020
23.82
 18,540 23.87 24.34 23.77 2,940 540 0.1
05/10/2020
23.87
 78,430 23.20 23.91 23.17 6,810 0 0.3
02/10/2020
23.20
 34,090 23.44 23.44 22.93 19,210 1,270 0.9
01/10/2020
23.44
 21,150 23.44 23.53 23.34 4,910 680 0.2
30/09/2020
23.44
 38,480 22.77 23.44 22.77 70 170 -0.0
29/09/2020
22.77
 78,770 22.91 23.00 22.77 23,400 3,210 1.0
28/09/2020
22.91
 98,290 23.39 23.67 22.81 100 2,610 -0.1
25/09/2020
23.39
 122,340 24.20 24.44 23.20 610 18,420 -0.9
24/09/2020
24.20
 18,620 24.30 24.49 24.15 0 600 -0.0
23/09/2020
24.30
 42,850 24.30 24.63 24.15 0 2,230 -0.1
22/09/2020
24.30
 33,320 24.54 24.63 24.30 130 460 -0.0
21/09/2020
24.54
 42,030 24.58 24.82 24.54 2,380 760 0.1
18/09/2020
24.58
 31,230 24.54 24.73 24.39 0 0 0
17/09/2020
24.54
 42,730 24.44 24.63 24.30 10,450 2,080 0.4
16/09/2020
24.44
 41,510 24.54 24.58 24.34 11,500 3,100 0.4
15/09/2020
24.54
 57,860 24.68 24.68 24.39 17,300 60 0.9
14/09/2020
24.68
 39,530 24.87 24.92 24.68 12,410 0 0.6
11/09/2020
24.87
 50,740 25.16 25.25 24.77 21,890 0 1.1
10/09/2020
25.16
 127,170 24.68 25.21 24.63 3,670 8,250 -0.2
09/09/2020
24.68
 78,100 24.68 24.68 24.11 24,420 900 1.2
08/09/2020
24.68
 46,990 24.63 24.82 24.39 18,710 1,220 0.9
07/09/2020: Cổ tức tiền mặt tỉ lệ: 30%
07/09/2020
24.63
 114,270 24.77 25.16 24.63 2,490 3,740 -0.1
04/09/2020
24.77
 168,840 24.28 24.77 23.96 8,380 0 0.4
03/09/2020
24.28
 55,370 24.19 24.77 24.23 450 1,450 -0.1
01/09/2020
24.19
 68,250 23.73 24.41 23.69 1,810 100 0.1
31/08/2020
23.73
 221,580 24.68 24.68 23.64 460 0 0.0
28/08/2020
24.68
 53,630 24.73 25.00 24.59 0 790 -0.0
27/08/2020
24.73
 81,640 24.55 25.23 24.46 6,890 3,750 0.2
26/08/2020
24.55
 146,170 24.10 24.91 23.96 0 5,120 -0.3
25/08/2020
24.10
 69,550 24.41 24.64 23.96 610 1,030 -0.0
24/08/2020
24.41
 109,910 23.96 24.41 23.73 3,050 0 0.2
21/08/2020
23.96
 75,250 23.96 24.10 23.55 2,700 3,120 -0.0
20/08/2020
23.96
 108,330 24.19 24.55 23.60 200 3,360 -0.2
19/08/2020
24.19
 184,100 23.06 24.64 23.10 1,840 0 0.1
18/08/2020
23.06
 160,130 21.70 23.15 21.84 5,410 0 0.3
17/08/2020
21.70
 83,270 21.70 21.90 21.47 15,340 0 0.7
14/08/2020
21.70
 110,380 21.84 22.02 21.52 32,290 470 1.5
13/08/2020
21.84
 116,250 21.70 22.15 21.61 12,660 0 0.6
12/08/2020
21.70
 66,830 21.47 22.15 21.43 7,500 0 0.4
11/08/2020
21.47
 103,750 21.52 22.20 21.43 10,430 4,950 0.3
10/08/2020
21.52
 228,460 20.12 21.52 20.21 1,430 0 0.1
07/08/2020
20.12
 61,490 19.67 20.12 19.60 31,080 0 1.3
06/08/2020
19.67
 51,380 19.67 19.94 19.55 15,720 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |