CTCP Sonadezi Long Thành (szl)

50.50
-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
(2026-08-17) 		-0.40 -0.78% 567,000 0 0
50.20
52.70
50.50
2 tháng
(2026-07-16) 		2.70 5.64% 1,051,800 0 0
46.50
52.70
50.50
3 tháng
(2026-06-16) 		1.15 2.33% 1,598,700 0 0
46.50
52.70
50.50
6 tháng
(2026-03-18) 		2.45 5.09% 2,832,000 0 0
46.50
53.90
50.50
12 tháng
(2025-09-19) 		7.60 17.67% 3,659,800 0 0
42.70
53.90
50.50
24 tháng
(2024-09-24) 		12.81 33.90% 6,336,400 -53,575 -1.7
35.63
53.90
50.50
36 tháng
(2023-10-02) 		20.36 67.31% 8,228,000 -408,875 -15.9
29.60
53.90
50.50
60 tháng
(2021-10-11) 		23.66 87.86% 11,580,600 -601,556 -41.4
24.13
53.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2019
20.62
 52,830 20.89 21.18 20.57 1,250 11,830 -0.5
15/11/2019
20.89
 32,640 20.89 21.14 20.80 1,210 590 0.0
14/11/2019
20.89
 28,950 21.25 21.25 20.89 0 160 -0.0
13/11/2019
21.25
 56,140 21.56 21.56 20.98 300 4,680 -0.2
12/11/2019
21.56
 104,460 21.66 21.86 21.20 1,470 5,420 -0.2
11/11/2019
21.66
 113,200 21.52 21.84 20.98 1,080 4,480 -0.2
08/11/2019
21.52
 82,820 21.52 21.93 21.52 2,330 17,500 -0.7
07/11/2019
21.52
 269,070 20.93 21.79 20.84 4,620 49,700 -2.1
06/11/2019
20.93
 91,710 20.48 21.07 20.21 4,390 42,670 -1.7
05/11/2019
20.48
 40,340 20.52 20.52 20.19 1,200 2,470 -0.1
04/11/2019
20.52
 42,080 20.57 20.57 20.16 1,030 1,630 -0.0
01/11/2019
20.57
 37,710 20.86 20.89 20.32 0 1,450 -0.1
31/10/2019
20.86
 92,390 20.71 21.47 20.82 37,200 4,750 1.5
30/10/2019
20.71
 38,560 20.57 20.80 20.48 1,120 400 0.0
29/10/2019
20.57
 88,230 21.02 21.38 20.43 0 2,350 -0.1
28/10/2019
21.02
 105,890 21.25 21.47 20.80 890 23,730 -1.1
25/10/2019
21.25
 62,620 20.71 21.34 20.34 1,810 2,300 -0.0
24/10/2019
20.71
 47,080 20.71 20.89 20.34 0 2,500 -0.1
23/10/2019
20.71
 116,590 20.39 21.16 20.01 840 26,130 -1.2
22/10/2019
20.39
 98,730 19.98 20.48 19.98 320 22,310 -1.0
21/10/2019
19.98
 142,540 19.21 20.28 19.53 0 22,800 -1.0
18/10/2019
19.21
 92,340 19.03 19.67 18.76 1,000 15,800 -0.6
17/10/2019
19.03
 29,450 19.30 19.39 19.01 1,590 2,700 -0.0
16/10/2019
19.30
 35,460 19.30 19.42 19.08 4,490 2,900 0.1
15/10/2019
19.30
 101,240 18.94 19.53 18.13 26,070 0 1.1
14/10/2019
18.94
 265,720 20.07 20.07 18.67 31,800 0 1.3
11/10/2019
20.07
 63,860 20.57 20.57 19.80 0 0 0
10/10/2019
20.57
 49,970 20.57 20.62 20.34 0 0 0
09/10/2019
20.57
 28,660 20.71 20.75 20.34 0 0 0
08/10/2019
20.71
 89,130 20.34 21.02 20.25 0 0 0
07/10/2019
20.34
 110,250 21.61 21.61 20.34 0 0 0
04/10/2019
21.61
 126,910 21.79 22.04 21.16 0 12,610 -0.6
03/10/2019
21.79
 58,210 21.84 21.95 21.43 0 870 -0.0
02/10/2019
21.84
 71,190 22.11 22.11 21.61 0 0 0
01/10/2019
22.11
 132,430 21.70 22.11 21.41 0 0 0
30/09/2019
21.70
 102,790 21.88 22.15 21.25 0 10,520 -0.5
27/09/2019
21.88
 103,010 21.75 22.33 21.56 0 17,100 -0.8
26/09/2019
21.75
 83,160 21.07 22.15 21.20 0 9,600 -0.5
25/09/2019
21.07
 44,730 21.04 21.20 21.02 0 3,880 -0.2
24/09/2019
21.04
 36,270 21.02 21.47 20.34 0 0 0
23/09/2019
21.02
 83,290 22.02 22.02 21.02 0 0 0
20/09/2019
22.02
 99,560 22.33 22.38 21.61 0 0 0
19/09/2019
22.33
 86,940 22.88 23.01 21.93 100 100 0
18/09/2019
22.88
 83,690 23.19 23.46 22.60 0 17,960 -0.9
17/09/2019
23.19
 186,500 22.06 23.28 21.61 0 27,500 -1.3
16/09/2019
22.06
 154,690 22.56 22.56 21.47 4,780 0 0.2
13/09/2019
22.56
 94,660 22.60 22.60 21.70 0 0 0
12/09/2019
22.60
 113,450 21.70 22.65 21.93 0 0 0
11/09/2019
21.70
 156,460 21.29 21.75 20.57 0 2,120 -0.1
10/09/2019
21.29
 186,480 22.88 23.24 21.29 0 0 0
09/09/2019
22.88
 72,530 24.59 24.59 22.88 0 0 0
06/09/2019
24.59
 115,540 23.73 24.59 23.60 0 0 0
05/09/2019
23.73
 60,240 23.69 24.59 23.73 0 23,750 -1.3
04/09/2019
23.69
 302,020 25.45 25.45 23.69 0 41,740 -2.2
03/09/2019
25.45
 162,010 27.35 27.80 25.45 0 0 0
30/08/2019
27.35
 104,120 27.89 28.44 27.13 170 0 0.0
29/08/2019
27.89
 158,490 27.85 28.30 26.54 3,510 0 0.2
28/08/2019
27.85
 101,070 27.98 28.71 27.85 300 4,500 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |