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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |