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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |