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)
20/02/2019
14.16
 1,060 13.96 14.75 13.39 40 0 0.0
19/02/2019
13.96
 14,180 14.42 14.55 13.42 80 0 0.0
18/02/2019
14.42
 250 14.18 14.64 13.61 210 0 0.0
15/02/2019
14.18
 4,920 13.81 14.18 13.35 600 0 0.0
14/02/2019
13.81
 680 13.13 13.83 13.31 61,420 61,400 0.0
13/02/2019
13.13
 1,840 13.85 13.92 13.13 40 1,800 -0.1
12/02/2019
13.85
 80 13.44 13.96 13.48 70 0 0.0
11/02/2019
13.44
 4,100 13.81 13.81 13.44 40 3,500 -0.1
01/02/2019
13.81
 12,040 13.81 13.81 13.57 30 0 0.0
31/01/2019
13.81
 40 13.57 13.83 13.81 10 0 0.0
30/01/2019
13.57
 10,270 13.79 13.79 13.35 61,010 61,000 0.0
29/01/2019
13.79
 2,910 13.57 13.79 13.57 2,410 0 0.1
28/01/2019
13.57
 4,730 13.79 13.79 13.57 1,000 0 0.0
25/01/2019
13.79
 1,010 13.81 13.81 13.79 1,000 0 0.0
24/01/2019
13.81
 100 13.83 13.83 13.79 0 0 0
23/01/2019
13.83
 1,000 13.90 13.90 13.81 1,000 0 0.0
22/01/2019
13.90
 300 13.90 13.90 13.90 300 0 0.0
21/01/2019
13.90
 1,600 13.81 13.90 13.35 300 0 0.0
18/01/2019
13.81
 1,030 13.88 13.88 13.57 30 0 0.0
17/01/2019
13.88
 1,100 13.50 13.94 13.18 40 0 0.0
16/01/2019
13.50
 720 13.50 13.50 13.50 200 0 0.0
15/01/2019
13.50
 5,720 13.53 13.53 13.13 20 700 -0.0
14/01/2019
13.53
 24,520 13.44 13.57 13.31 20 3,760 -0.1
11/01/2019
13.44
 3,230 13.20 13.44 13.13 30 0 0.0
10/01/2019
13.20
 1,220 13.13 13.55 13.13 50 0 0.0
09/01/2019
13.13
 670 13.13 13.53 13.13 180 0 0.0
08/01/2019
13.13
 9,380 13.57 13.57 13.13 40 0 0.0
07/01/2019
13.57
 2,120 13.44 13.57 13.35 20 0 0.0
04/01/2019
13.44
 330 13.48 13.48 13.44 220 0 0.0
03/01/2019
13.48
 1,770 13.57 13.57 12.89 20 0 0.0
02/01/2019
13.57
 2,550 13.48 13.99 13.22 520 0 0.0
28/12/2018
13.48
 2,190 13.35 14.01 13.28 50 0 0.0
27/12/2018
13.35
 2,260 14.18 14.18 13.35 0 0 0
26/12/2018
14.18
 10,040 13.99 14.18 13.96 540 0 0.0
25/12/2018
13.99
 7,370 13.66 14.40 13.20 430 0 0.0
24/12/2018
13.66
 20,380 13.96 13.96 13.66 20 0 0.0
21/12/2018
13.96
 14,040 13.35 13.96 13.33 1,380 0 0.0
20/12/2018
13.35
 22,820 14.25 14.25 13.35 1,550 0 0.0
19/12/2018
14.25
 5,030 14.12 14.40 13.57 80 0 0.0
18/12/2018
14.12
 3,670 13.92 14.62 13.39 770 0 0.0
17/12/2018
13.92
 2,810 14.01 14.34 13.35 360 2,170 -0.1
14/12/2018
14.01
 1,800 14.09 14.34 13.74 840 0 0.0
13/12/2018
14.09
 280 14.09 14.12 13.83 10 0 0.0
12/12/2018
14.09
 40 13.79 14.23 14.09 30 0 0.0
11/12/2018
13.79
 4,550 13.66 14.38 13.79 10 0 0.0
10/12/2018
13.66
 2,120 14.53 14.53 13.66 170 0 0.0
07/12/2018
14.53
 1,220 14.20 14.60 14.53 1,220 0 0.0
06/12/2018
14.20
 2,340 15.21 15.21 14.20 30 10 0.0
05/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2018
15.21
 1,120 14.80 15.21 14.40 1,110 10 0.0
04/12/2018
14.80
 140 14.80 14.80 13.99 30 10 0.0
03/12/2018
14.80
 120 14.80 14.80 13.86 10 0 0.0
30/11/2018
14.80
 5,500 14.71 15.35 13.75 5,440 0 0.2
29/11/2018
14.71
 0 14.71 14.71 14.71 0 0 0
28/11/2018
14.71
 3,760 13.82 14.75 13.43 2,840 0 0.1
27/11/2018
13.82
 2,070 13.80 13.94 13.60 70 0 0.0
26/11/2018
13.80
 6,870 13.58 14.01 13.60 10 0 0
23/11/2018
13.58
 640 13.60 13.60 13.58 10 0 0.0
22/11/2018
13.60
 11,240 13.60 14.03 13.60 1,610 0 0.1
21/11/2018
13.60
 1,710 14.24 14.24 13.60 0 0 0
20/11/2018
14.24
 0 14.24 14.24 14.24 0 0 0
19/11/2018
14.24
 200 14.24 14.37 13.39 20 0 0.0
16/11/2018
14.24
 5,110 14.37 14.37 13.37 40 0 0.0
15/11/2018
14.37
 20 14.37 14.37 14.37 20 0 0.0
14/11/2018
14.37
 100 14.41 14.41 14.37 0 0 0
13/11/2018
14.41
 0 14.41 14.41 14.41 0 0 0
12/11/2018
14.41
 2,630 14.41 14.41 13.60 20 2,600 -0.1
09/11/2018
14.41
 100 14.41 14.41 14.41 0 0 0
08/11/2018
14.41
 30 14.41 14.41 14.41 30 0 0.0
07/11/2018
14.41
 1,080 14.45 14.45 14.41 0 10 -0.0
06/11/2018
14.45
 10 13.63 14.45 14.45 10 0 0.0
05/11/2018
13.63
 70 14.41 14.62 13.60 40 0 0.0
02/11/2018
14.41
 2,740 14.18 14.41 13.82 30 0 0.0
01/11/2018
14.18
 230 14.45 14.45 13.63 220 0 0.0
31/10/2018
14.45
 320 14.45 14.45 14.45 320 0 0.0
30/10/2018
14.45
 1,040 14.67 14.67 14.45 40 0 0.0
29/10/2018
14.67
 3,390 14.84 14.84 13.82 590 1,330 -0.0
26/10/2018
14.84
 810 14.88 14.88 13.84 110 250 -0.0
25/10/2018
14.88
 0 14.88 14.88 14.88 0 0 0
24/10/2018
14.88
 0 14.88 14.88 14.88 0 0 0
23/10/2018
14.88
 150 15.26 15.26 14.20 30 20 0.0
22/10/2018
15.26
 0 15.26 15.26 15.26 0 0 0
19/10/2018
15.26
 180 14.37 15.26 14.43 180 0 0.0
18/10/2018
14.37
 18,290 14.37 14.37 14.03 10 0 0.0
17/10/2018
14.37
 1,400 14.41 14.41 14.37 0 0 0
16/10/2018
14.41
 1,050 13.99 14.84 13.82 850 1,000 -0.0
15/10/2018
13.99
 0 13.99 13.99 13.99 0 0 0
12/10/2018
13.99
 1,160 13.99 13.99 13.82 340 800 -0.0
11/10/2018
13.99
 2,150 14.03 14.22 13.60 50 0 0.0
10/10/2018
14.03
 1,560 13.99 14.88 13.82 60 10 0.0
09/10/2018
13.99
 7,030 14.43 14.43 13.82 30 0 0.0
08/10/2018
14.43
 0 14.43 14.43 14.43 0 0 0
05/10/2018
14.43
 30 14.41 14.43 13.92 20 0 0.0
04/10/2018
14.41
 18,870 13.92 14.41 13.60 860 0 0.0
03/10/2018
13.92
 3,000 13.92 13.92 13.86 0 0 0
02/10/2018
13.92
 1,590 13.92 13.92 13.50 10 0 0.0
01/10/2018
13.92
 3,080 13.99 13.99 13.82 20 0 0.0
28/09/2018
13.99
 6,490 13.52 14.03 13.39 150 0 0.0
27/09/2018
13.52
 1,210 13.39 13.60 13.22 340 300 0.0
26/09/2018
13.39
 360 13.41 13.73 13.39 200 50 0.0
25/09/2018
13.41
 240 13.48 13.52 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |