CTCP Sonadezi Long Thành (szl)

48.90
-0.10
(-0.20%)
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
(2026-05-20) 		-3.80 -7.20% 239,300 0 0
48.70
53
48.90
2 tháng
(2026-04-20) 		-3 -5.77% 544,600 0 0
48.70
53.90
48.90
3 tháng
(2026-03-23) 		2 4.26% 1,242,000 0 0
47
53.90
48.90
6 tháng
(2025-12-22) 		2.90 6.29% 1,744,400 0 0
46.10
53.90
48.90
12 tháng
(2025-06-24) 		10.74 28.08% 3,045,000 -24,000 -1.1
38.26
53.90
48.90
24 tháng
(2024-07-01) 		10.59 27.56% 5,152,200 -89,875 -3.3
35.63
53.90
48.90
36 tháng
(2023-07-05) 		16.49 50.72% 6,775,500 -411,175 -16.1
29.37
53.90
48.90
60 tháng
(2021-07-15) 		24.85 102.87% 10,928,300 -595,556 -41.0
24.01
53.90
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2019
27.98
 209,740 28.48 29.61 27.71 300 1,410 -0.1
26/08/2019
28.48
 185,980 27.67 28.89 27.71 300 43,000 -2.7
23/08/2019
27.67
 116,750 27.85 28.21 27.58 7,700 10,000 -0.1
22/08/2019
27.85
 267,070 26.27 28.03 26.63 0 31,940 -1.9
21/08/2019
26.27
 137,650 27.08 27.71 26.27 4,000 12,500 -0.5
20/08/2019
27.08
 203,400 25.81 27.35 25.81 0 26,430 -1.5
19/08/2019
25.81
 122,360 25.77 26.13 25.32 0 24,500 -1.4
16/08/2019
25.77
 147,680 25.18 26.00 24.91 0 28,000 -1.6
15/08/2019
25.18
 175,530 24.28 25.27 23.42 90 13,130 -0.7
14/08/2019
24.28
 129,250 24.01 24.28 22.92 0 860 -0.0
13/08/2019
24.01
 219,190 25.77 25.77 24.01 210 25,940 -1.4
12/08/2019
25.77
 67,950 26.67 26.94 25.77 0 24,000 -1.4
09/08/2019
26.67
 114,380 26.67 27.35 26.49 0 27,180 -1.6
08/08/2019
26.67
 142,740 26.67 27.13 26.00 0 22,580 -1.3
07/08/2019
26.67
 129,700 26.99 27.80 25.77 410 0 0.0
06/08/2019
26.99
 257,580 26.99 28.03 26.22 1,310 73,820 -4.4
05/08/2019
26.99
 214,310 26.22 27.26 25.50 3,290 5,420 -0.1
02/08/2019
26.22
 167,760 25.23 26.90 25.45 400 21,500 -1.2
01/08/2019
25.23
 161,210 23.60 25.23 23.33 0 3,830 -0.2
31/07/2019
23.60
 87,520 24.77 24.77 23.46 10 870 -0.0
30/07/2019
24.77
 187,240 23.33 24.96 23.46 510 7,990 -0.4
29/07/2019
23.33
 302,350 21.84 23.33 21.93 1,400 6,000 -0.2
26/07/2019
21.84
 136,510 20.98 21.86 20.82 10 0 0.0
25/07/2019
20.98
 106,740 20.98 21.38 20.98 0 15,490 -0.7
24/07/2019
20.98
 93,520 20.39 20.98 20.34 3,420 15,000 -0.5
23/07/2019
20.39
 56,280 20.25 20.80 20.25 30 32,800 -1.5
22/07/2019
20.25
 158,790 20.34 20.98 20.25 0 30,810 -1.4
19/07/2019
20.34
 130,350 20.34 21.04 20.14 0 42,000 -1.9
18/07/2019
20.34
 67,560 20.86 20.86 20.12 0 13,000 -0.6
17/07/2019
20.86
 46,210 20.98 21.84 20.86 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |