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)
24/09/2018
13.48
 210 13.52 13.60 13.18 20 0 0.0
21/09/2018
13.52
 90 13.48 14.03 13.52 20 0 0.0
20/09/2018
13.48
 10,480 13.52 13.52 12.97 50 0 0.0
19/09/2018
13.52
 450 13.54 13.54 13.18 350 0 0.0
18/09/2018
13.54
 90 13.56 14.24 12.97 70 10 0.0
17/09/2018
13.56
 10 13.41 13.56 13.56 10 0 0.0
14/09/2018
13.41
 670 13.09 13.60 12.90 660 0 0.0
13/09/2018
13.09
 13,760 12.99 13.18 12.99 70 0 0.0
12/09/2018
12.99
 1,640 13.09 13.09 12.99 100 0 0.0
11/09/2018
13.09
 9,280 12.99 13.18 12.88 240 0 0.0
10/09/2018
12.99
 37,760 12.88 12.99 12.88 10 0 0.0
07/09/2018
12.88
 70,030 12.88 13.14 12.88 10 0 0.0
06/09/2018
12.88
 60 12.86 13.12 12.88 10 0 0.0
05/09/2018
12.86
 3,400 13.31 13.31 12.86 100 1,300 -0.0
04/09/2018
13.31
 10,620 13.12 13.35 12.88 40 0 0.0
31/08/2018
13.12
 1,150 13.16 13.16 12.84 1,140 0 0.0
30/08/2018
13.16
 16,970 13.18 13.18 12.84 1,470 0 0.0
29/08/2018
13.18
 22,230 13.35 13.35 12.84 730 0 0.0
28/08/2018
13.35
 500 13.18 13.35 12.90 90 0 0.0
27/08/2018
13.18
 5,300 13.56 13.56 12.84 120 0 0.0
24/08/2018
13.56
 1,130 13.82 13.82 13.56 20 0 0.0
23/08/2018
13.82
 500 13.14 13.82 12.88 43,909 43,889 0.0
22/08/2018
13.14
 10,130 13.18 13.18 12.84 110 0 0.0
21/08/2018
13.18
 770 12.97 13.29 13.16 60 0 0.0
20/08/2018
12.97
 2,980 13.18 13.33 12.97 70 0 0.0
17/08/2018
13.18
 2,320 13.12 13.18 12.78 60 0 0.0
16/08/2018
13.12
 13,150 13.37 13.37 12.80 30 0 0.0
15/08/2018
13.37
 750 13.39 13.39 13.18 230 0 0.0
14/08/2018
13.39
 440 13.24 13.56 13.26 30 0 0.0
13/08/2018
13.24
 5,600 13.31 13.31 12.84 100 0 0.0
10/08/2018
13.31
 4,280 13.35 13.35 12.84 530 4,000 -0.1
09/08/2018
13.35
 150 13.35 13.35 13.35 150 30 0.0
08/08/2018
13.35
 5,500 13.39 13.39 12.78 210 1,100 -0.0
07/08/2018
13.39
 70 13.22 13.56 13.22 30 0 0.0
06/08/2018
13.22
 1,070 13.18 13.60 12.78 10 0 0.0
03/08/2018
13.18
 240 13.29 13.29 12.84 30 0 0.0
02/08/2018
13.29
 240 13.48 13.48 12.75 50 0 0.0
01/08/2018
13.48
 740 13.60 13.77 12.80 730 0 0.0
31/07/2018
13.60
 700 13.16 14.05 13.58 670 0 0.0
30/07/2018
13.16
 4,150 13.14 13.18 12.58 30 0 0.0
27/07/2018
13.14
 1,050 13.26 13.26 12.80 520 0 0.0
26/07/2018
13.26
 3,440 13.01 13.26 12.12 520 0 0.0
25/07/2018
13.01
 1,840 12.84 13.16 12.75 1,770 0 0.1
24/07/2018: Cổ tức tiền mặt tỉ lệ: 15%
24/07/2018
12.84
 3,350 12.84 13.39 12.18 240 0 0.0
23/07/2018
12.84
 11,820 13.08 13.53 12.72 440 0 0.0
20/07/2018
13.08
 3,980 12.76 13.12 12.64 690 0 0.0
19/07/2018
12.76
 13,240 13.28 13.28 12.66 720 0 0.0
18/07/2018
13.28
 34,010 12.68 13.28 12.68 9,040 0 0.3
17/07/2018
12.68
 10,810 12.72 12.74 12.15 160 0 0.0
16/07/2018
12.72
 33,750 13.33 13.33 12.39 420 0 0.0
13/07/2018
13.33
 2,610 13.31 13.35 12.56 930 240 0.0
12/07/2018
13.31
 4,950 13.37 13.97 12.56 80 0 0.0
11/07/2018
13.37
 2,620 13.61 13.61 12.82 140 0 0.0
10/07/2018
13.61
 11,530 13.77 13.95 12.82 550 0 0.0
09/07/2018
13.77
 10,070 13.43 13.95 12.96 50 0 0.0
06/07/2018
13.43
 10 12.76 13.43 13.43 10 0 0.0
05/07/2018
12.76
 650 13.37 13.85 12.76 90 0 0.0
04/07/2018
13.37
 2,020 13.97 13.97 13.08 1,420 0 0.0
03/07/2018
13.97
 1,550 14.05 14.38 13.37 93,830 93,400 0.0
02/07/2018
14.05
 0 14.05 14.05 14.05 0 0 0
29/06/2018
14.05
 1,320 14.18 14.18 13.20 560 0 0.0
28/06/2018
14.18
 600 13.55 14.18 14.10 600 0 0.0
27/06/2018
13.55
 4,550 14.56 14.56 13.55 520 0 0.0
26/06/2018
14.56
 0 14.56 14.56 14.56 0 0 0
25/06/2018
14.56
 440 13.71 14.56 14.14 440 0 0.0
22/06/2018
13.71
 180 13.83 13.83 12.98 70 0 0.0
21/06/2018
13.83
 1,740 14.38 14.38 13.39 540 0 0.0
20/06/2018
14.38
 10 14.01 14.38 14.38 10 0 0.0
19/06/2018
14.01
 4,730 14.07 14.07 13.37 30 0 0.0
18/06/2018
14.07
 3,540 14.14 14.14 13.43 20 0 0.0
15/06/2018
14.14
 310 14.28 14.28 14.14 100 0 0.0
14/06/2018
14.28
 40 14.14 14.28 14.10 40 0 0.0
13/06/2018
14.14
 850 14.30 14.30 14.14 50 0 0.0
12/06/2018
14.30
 120 13.85 14.30 14.10 60 0 0.0
11/06/2018
13.85
 520 13.75 14.12 13.69 20 0 0.0
08/06/2018
13.75
 480 13.77 14.14 13.75 120 0 0.0
07/06/2018
13.77
 320 13.93 14.12 13.69 200 0 0.0
06/06/2018
13.93
 160 14.18 14.18 13.37 60 0 0.0
05/06/2018
14.18
 600 13.37 14.18 13.37 20 0 0.0
04/06/2018
13.37
 1,310 13.79 14.42 13.37 10 0 0.0
01/06/2018
13.79
 2,160 14.46 14.54 13.79 850 0 0.0
31/05/2018
14.46
 0 14.46 14.46 14.46 0 0 0
30/05/2018
14.46
 20 14.46 14.46 14.46 20 0 0.0
29/05/2018
14.46
 90 14.46 14.46 14.46 90 10 0.0
28/05/2018
14.46
 0 14.46 14.46 14.46 0 0 0
25/05/2018
14.46
 60 14.10 14.46 14.46 60 0 0.0
24/05/2018
14.10
 10 13.85 14.10 14.10 10 0 0.0
23/05/2018
13.85
 2,270 13.91 13.91 13.22 2,200 0 0.1
22/05/2018
13.91
 880 13.93 13.93 13.37 80 100 -0.0
21/05/2018
13.93
 3,730 14.54 14.54 13.93 2,540 0 0.1
18/05/2018
14.54
 280 13.77 14.54 13.53 180 100 0.0
17/05/2018
13.77
 150 14.18 14.18 13.77 120 0 0.0
16/05/2018
14.18
 8,240 14.32 14.32 13.77 0 0 0
15/05/2018
14.32
 1,170 14.12 14.38 14.18 70 0 0.0
14/05/2018
14.12
 4,340 14.22 14.42 13.77 120 0 0.0
11/05/2018
14.22
 100 14.22 14.22 14.22 100 0 0.0
10/05/2018
14.22
 100 14.30 14.30 14.16 70 0 0.0
09/05/2018
14.30
 4,050 14.34 14.34 13.77 50 0 0.0
08/05/2018
14.34
 1,060 14.50 14.50 13.77 260 0 0.0
07/05/2018
14.50
 1,430 14.54 14.58 13.57 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |