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)
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
05/08/2020
19.67
 50,710 19.39 19.89 19.26 6,760 0 0.3
04/08/2020
19.39
 30,640 19.15 19.89 19.15 880 0 0.0
03/08/2020
19.15
 20,320 18.72 19.21 18.72 4,570 0 0.2
31/07/2020
18.72
 36,920 19.03 19.39 18.72 13,450 0 0.6
30/07/2020
19.03
 34,850 18.69 19.17 18.54 56,600 330 2.3
29/07/2020
18.69
 129,070 19.03 19.03 17.86 56,600 330 2.3
28/07/2020
19.03
 51,770 18.20 19.03 18.20 4,620 0 0.2
27/07/2020
18.20
 138,850 19.30 19.30 18.11 60,760 970 2.5
24/07/2020
19.30
 164,520 19.98 20.34 18.60 50,350 240 2.2
23/07/2020
19.98
 44,600 19.96 20.16 19.94 5,570 50 0.2
22/07/2020
19.96
 75,550 20.14 20.34 19.96 23,400 1,380 1.0
21/07/2020
20.14
 138,750 20.34 20.73 20.12 40,990 3,270 1.7
20/07/2020
20.34
 98,150 20.07 20.80 20.14 1,250 0 0.1
17/07/2020
20.07
 32,970 19.94 20.30 19.91 3,850 50 0.2
16/07/2020
19.94
 80,540 20.30 20.43 19.94 26,450 1,480 1.1
15/07/2020
20.30
 198,170 18.99 20.30 18.99 8,590 0 0.4
14/07/2020
18.99
 31,000 18.92 18.99 18.85 11,380 500 0.5
13/07/2020
18.92
 39,740 18.81 19.12 18.78 6,090 1,170 0.2
10/07/2020
18.81
 28,670 18.90 19.08 18.81 13,790 1,320 0.5
09/07/2020
18.90
 112,010 18.90 19.21 18.87 3,550 750 0.1
08/07/2020
18.90
 36,730 18.90 19.03 18.90 3,670 0 0.2
07/07/2020
18.90
 27,310 18.85 18.99 18.81 1,430 0 0.1
06/07/2020
18.85
 29,490 18.97 19.12 18.85 9,990 0 0.4
03/07/2020
18.97
 46,100 18.63 19.08 18.63 1,970 0 0.1
02/07/2020
18.63
 30,700 18.45 18.76 18.45 6,120 0 0.3
01/07/2020
18.45
 39,320 18.04 18.76 18.04 590 0 0.0
30/06/2020
18.04
 52,940 18.29 18.74 18.04 14,230 2,770 0.5
29/06/2020
18.29
 100,050 18.63 18.63 18.29 54,340 1,760 2.1
26/06/2020
18.63
 44,870 18.54 18.97 18.51 8,240 1,740 0.3
25/06/2020
18.54
 32,900 18.65 18.76 18.51 5,020 0 0.2
24/06/2020
18.65
 87,360 19.15 19.21 18.54 45,100 360 1.9
23/06/2020
19.15
 85,630 19.44 19.44 18.63 33,140 0 1.4
22/06/2020
19.44
 40,530 19.26 19.62 19.17 14,070 480 0.6
19/06/2020
19.26
 45,320 19.08 19.46 19.08 6,710 0 0.3
18/06/2020
19.08
 111,670 18.54 19.82 18.49 13,230 0 0.5
17/06/2020
18.54
 63,450 18.31 18.54 18.22 9,540 0 0.4
16/06/2020
18.31
 66,140 17.77 18.54 17.77 2,930 0 0.1
15/06/2020
17.77
 140,330 18.54 18.54 17.77 70,160 4,380 2.6
12/06/2020
18.54
 125,050 18.74 18.74 17.90 54,100 3,440 2.1
11/06/2020
18.74
 217,030 19.44 20.12 18.74 106,370 1,670 4.4
10/06/2020
19.44
 161,620 18.76 19.89 18.74 17,880 850 0.7
09/06/2020
18.76
 82,630 18.56 18.94 18.58 8,980 0 0.4
08/06/2020
18.56
 127,530 18.54 18.94 18.54 8,760 7,850 0.0
05/06/2020
18.54
 37,700 18.47 18.58 18.47 1,070 1,180 -0.0
04/06/2020
18.47
 84,890 18.54 18.76 18.47 20,700 180 0.8
03/06/2020
18.54
 92,890 18.58 18.76 18.49 11,200 180 0.5
02/06/2020
18.58
 104,280 18.99 19.21 18.58 11,600 180 0.5
01/06/2020
18.99
 118,130 18.54 18.99 18.54 560 180 0.0
29/05/2020
18.54
 58,470 18.26 18.58 18.02 0 1,180 -0.0
28/05/2020
18.26
 82,110 18.31 18.45 17.90 8,640 2,180 0.3
27/05/2020
18.31
 68,310 18.99 19.21 18.31 0 180 -0.0
26/05/2020
18.99
 211,380 18.49 19.37 18.49 2,500 180 0.1
25/05/2020
18.49
 202,270 17.63 18.54 17.45 2,340 500 0.1
22/05/2020
17.63
 55,070 17.86 17.95 17.63 50 0 0.0
21/05/2020
17.86
 39,480 17.86 18.08 17.86 0 120 -0.0
20/05/2020
17.86
 40,140 17.54 17.86 17.50 0 120 -0.0
19/05/2020
17.54
 42,280 17.54 18.08 17.50 0 420 -0.0
18/05/2020
17.54
 45,170 17.47 17.63 17.09 0 13,280 -0.5
15/05/2020
17.47
 74,160 17.70 17.77 17.43 0 6,940 -0.3
14/05/2020
17.70
 139,340 18.49 18.49 17.70 0 14,720 -0.6
13/05/2020
18.49
 62,500 18.29 18.76 18.08 0 120 -0.0
12/05/2020
18.29
 52,800 17.86 18.76 17.72 10 120 -0.0
11/05/2020
17.86
 92,300 17.77 18.40 17.63 10 120 -0.0
08/05/2020
17.77
 76,910 17.99 18.99 17.77 300 120 0.0
07/05/2020
17.99
 86,550 18.13 18.26 17.95 0 120 -0.0
06/05/2020
18.13
 122,810 17.11 18.13 17.00 40 120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |