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)
16/07/2019
20.98
 212,650 20.77 22.20 20.62 440 31,000 -1.5
15/07/2019
20.77
 31,010 20.89 21.25 20.77 10 0 0.0
12/07/2019
20.89
 26,600 20.80 21.29 20.57 0 10 -0.0
11/07/2019: Cổ tức tiền mặt tỉ lệ: 15%
11/07/2019
20.80
 52,850 20.66 21.16 20.57 10 0 0.0
10/07/2019
20.66
 57,430 19.83 20.70 19.83 20 3,000 -0.1
09/07/2019
19.83
 30,340 20.18 20.18 19.65 20 0 0.0
08/07/2019
20.18
 21,530 20.14 20.35 20.00 0 3,000 -0.1
05/07/2019
20.14
 37,350 19.96 20.57 19.83 6,010 0 0.3
04/07/2019
19.96
 27,340 19.39 20.49 19.39 20 0 0.0
03/07/2019
19.39
 22,780 19.26 19.52 19.00 10 4,450 -0.2
02/07/2019
19.26
 62,590 19.70 19.70 19.22 10 24,550 -1.1
01/07/2019
19.70
 19,740 19.43 19.83 19.57 10 0 0.0
28/06/2019
19.43
 30,440 19.04 19.70 19.04 10 0 0.0
27/06/2019
19.04
 12,740 19.08 19.30 18.60 150 0 0.0
26/06/2019
19.08
 24,070 19.52 19.54 19.08 20 0 0.0
25/06/2019
19.52
 19,910 19.70 19.70 19.26 40 0 0.0
24/06/2019
19.70
 28,190 20.05 20.09 19.61 27,020 27,500 -0.0
21/06/2019
20.05
 29,750 19.83 20.05 19.70 30 50 -0.0
20/06/2019
19.83
 29,890 19.79 20.18 19.79 10 0 0.0
19/06/2019
19.79
 38,600 20.05 20.22 19.70 40 0 0.0
18/06/2019
20.05
 26,560 19.74 20.05 19.52 27,020 27,000 0.0
17/06/2019
19.74
 23,070 20.29 20.53 19.48 10 0 0.0
14/06/2019
20.29
 99,960 20.35 20.84 19.30 40 0 0.0
13/06/2019
20.35
 54,180 19.92 21.05 20.14 10 0 0.0
12/06/2019
19.92
 59,450 20.35 20.57 19.92 20 0 0.0
11/06/2019
20.35
 64,270 21.01 21.23 20.35 20 6,120 -0.3
10/06/2019
21.01
 50,820 20.59 21.36 20.79 10 6,000 -0.3
07/06/2019
20.59
 197,740 19.26 20.59 19.26 130 34,300 -1.6
06/06/2019
19.26
 64,860 19.04 19.48 18.65 240 0 0.0
05/06/2019
19.04
 31,850 18.38 19.26 18.65 110 0 0.0
04/06/2019
18.38
 55,740 17.92 18.78 17.92 20 8,320 -0.3
03/06/2019
17.92
 160,550 19.26 19.70 17.92 60 111,930 -4.7
31/05/2019
19.26
 55,640 20.40 20.40 19.26 70 1,000 -0.0
30/05/2019
20.40
 58,790 19.87 20.44 19.48 20 0 0.0
29/05/2019
19.87
 88,970 19.00 20.31 19.52 60 6,000 -0.3
28/05/2019
19.00
 105,010 17.77 19.00 17.86 0 12,770 -0.5
27/05/2019
17.77
 21,860 17.29 17.77 17.07 30 0 0.0
24/05/2019
17.29
 29,910 17.90 18.32 17.29 40 0 0.0
23/05/2019
17.90
 14,640 17.95 17.95 17.51 130 0 0.0
22/05/2019
17.95
 22,500 17.95 18.38 17.73 180 0 0.0
21/05/2019
17.95
 66,030 17.92 18.52 17.77 60 0 0.0
20/05/2019
17.92
 34,910 17.68 18.17 17.68 10 0 0.0
17/05/2019
17.68
 17,220 17.73 18.17 17.47 80 0 0.0
16/05/2019
17.73
 26,450 17.86 18.17 17.42 20 0 0.0
15/05/2019
17.86
 28,730 17.38 17.95 17.51 60 0 0.0
14/05/2019
17.38
 36,580 16.68 17.42 17.03 30 4,260 -0.2
13/05/2019
16.68
 36,860 16.46 17.07 16.63 70 0 0.0
10/05/2019
16.46
 7,560 16.76 17.07 16.46 40 0 0.0
09/05/2019
16.76
 20,880 16.06 17.07 16.06 7,800 4,760 0.1
08/05/2019
16.06
 9,320 16.46 16.63 16.06 60 300 -0.0
07/05/2019
16.46
 9,770 16.68 16.94 16.46 80 0 0.0
06/05/2019
16.68
 3,530 17.38 17.38 16.24 20 0 0.0
03/05/2019
17.38
 1,850 17.03 17.64 16.63 450 0 0.0
02/05/2019
17.03
 116,250 15.93 17.03 15.71 88,800 9,960 3.0
26/04/2019
15.93
 70,820 16.06 16.06 15.63 80 0 0.0
25/04/2019
16.06
 10,500 16.06 16.50 15.76 50 0 0.0
24/04/2019
16.06
 4,540 16.15 16.15 15.63 330 0 0.0
23/04/2019
16.15
 27,400 16.20 16.28 15.58 80 0 0.0
22/04/2019
16.20
 29,300 16.37 16.63 15.36 460 0 0.0
19/04/2019
16.37
 13,300 16.41 16.63 16.37 10 0 0.0
18/04/2019
16.41
 72,330 17.51 17.51 16.41 60 0 0.0
17/04/2019
17.51
 26,460 17.60 18.12 17.33 30 0 0.0
16/04/2019
17.60
 21,010 17.51 17.66 17.29 60 0 0.0
12/04/2019
17.51
 10,290 17.29 17.51 17.29 30 0 0.0
11/04/2019
17.29
 27,380 17.36 17.90 17.29 2,070 0 0.1
10/04/2019
17.36
 27,460 17.57 17.95 17.11 40 0 0.0
09/04/2019
17.57
 63,000 18.19 18.36 17.57 10 0 0.0
08/04/2019
18.19
 43,060 18.93 19.17 18.19 40 0 0.0
05/04/2019
18.93
 17,830 18.73 19.26 18.73 30 990 -0.0
04/04/2019
18.73
 96,180 17.51 18.73 17.47 64,690 44,400 0.8
03/04/2019
17.51
 13,440 17.55 17.95 17.38 150 0 0.0
02/04/2019
17.55
 43,420 17.60 18.08 17.55 50 0 0.0
01/04/2019
17.60
 26,380 17.49 18.12 17.49 2,620 0 0.1
29/03/2019
17.49
 28,740 17.31 17.49 16.92 2,670 4,000 -0.1
28/03/2019
17.31
 22,060 17.55 18.03 17.29 44,050 44,000 0.0
27/03/2019
17.55
 22,790 17.47 18.21 17.16 120 2,350 -0.1
26/03/2019
17.47
 36,910 17.97 18.60 16.98 2,590 500 0.1
25/03/2019
17.97
 62,440 19.30 19.30 17.97 90 0 0.0
22/03/2019
19.30
 23,790 19.17 19.70 17.99 590 0 0.0
21/03/2019
19.17
 151,010 18.38 19.65 18.38 3,130 8,400 -0.2
20/03/2019
18.38
 58,920 17.51 18.38 17.51 50 0 0.0
19/03/2019
17.51
 82,750 18.17 18.69 17.47 530 0 0.0
18/03/2019
18.17
 62,000 17.88 18.82 17.88 530 0 0.0
15/03/2019
17.88
 112,490 17.82 18.82 17.42 240 2,510 -0.1
14/03/2019
17.82
 35,210 17.95 18.27 17.16 60 0 0.0
13/03/2019
17.95
 58,440 17.79 18.60 17.77 17,050 500 0.7
12/03/2019
17.79
 244,590 16.63 17.79 16.90 33,000 26,600 0.3
11/03/2019
16.63
 93,140 16.11 17.07 16.11 50 29,450 -1.1
08/03/2019
16.11
 83,680 15.45 16.50 15.45 20 3,000 -0.1
07/03/2019
15.45
 197,940 14.44 15.45 14.23 350 38,400 -1.3
06/03/2019
14.44
 5,190 14.23 14.60 14.23 1,150 0 0.0
05/03/2019
14.23
 8,990 13.90 14.44 13.88 10 0 0.0
04/03/2019
13.90
 5,640 13.88 13.92 13.57 70 0 0.0
01/03/2019
13.88
 270 13.92 13.96 13.88 240 0 0.0
28/02/2019
13.92
 890 13.94 13.94 13.42 210 0 0.0
27/02/2019
13.94
 2,720 13.64 13.94 13.37 200 0 0.0
26/02/2019
13.64
 2,570 13.48 13.74 13.48 280 0 0.0
25/02/2019
13.48
 90 14.03 14.20 13.48 70 0 0.0
22/02/2019
14.03
 120 14.14 14.14 13.22 40 0 0.0
21/02/2019
14.14
 2,640 14.16 14.62 13.18 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |