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)
30/11/2017
14.78
 7,310 14.82 15.19 14.78 20 0 0.0
29/11/2017
14.82
 10,420 14.78 14.99 14.78 510 0 0.0
28/11/2017
14.78
 3,140 14.78 14.99 14.78 20 0 0.0
27/11/2017
14.78
 3,620 14.99 15.39 14.78 20 0 0.0
24/11/2017
14.99
 3,870 14.99 14.99 14.62 40 0 0.0
23/11/2017
14.99
 4,010 15.19 15.37 14.70 470 0 0.0
22/11/2017
15.19
 11,530 15.57 15.72 14.58 1,070 0 0.0
21/11/2017
15.57
 4,710 15.39 15.80 14.58 200 0 0.0
20/11/2017
15.39
 530 15.39 16.36 15.39 30 10 0.0
17/11/2017
15.39
 7,870 15.55 15.72 14.99 50 0 0.0
16/11/2017
15.55
 0 15.55 15.55 15.55 0 0 0
15/11/2017
15.55
 1,480 15.55 15.55 15.51 470 460 0.0
14/11/2017
15.55
 5,130 15.47 15.80 15.39 70 0 0.0
13/11/2017
15.47
 1,540 15.31 16.12 15.01 40 0 0.0
10/11/2017
15.31
 2,550 15.35 15.35 14.99 30 0 0.0
09/11/2017
15.35
 560 15.39 15.72 15.35 10 0 0.0
08/11/2017
15.39
 2,340 15.59 15.76 15.39 10 0 0.0
07/11/2017
15.59
 21,760 15.39 15.69 15.31 430 0 0.0
06/11/2017
15.39
 21,050 15.39 16.36 15.39 30 530 -0.0
03/11/2017
15.39
 80 15.59 16.00 15.39 30 0 0.0
02/11/2017
15.59
 30 15.80 15.80 14.99 20 0 0.0
01/11/2017
15.80
 0 15.80 15.80 15.80 0 0 0
31/10/2017
15.80
 2,250 15.80 15.80 15.27 1,250 0 0.0
30/10/2017
15.80
 540 15.76 16.08 15.21 50 0 0.0
27/10/2017
15.76
 59,430 15.35 16.04 15.19 20 0 0.0
26/10/2017
15.35
 1,540 15.35 15.47 15.23 20 0 0.0
25/10/2017
15.35
 9,480 15.35 15.45 15.19 30 0 0.0
24/10/2017
15.35
 3,920 15.31 16.20 15.31 110 0 0.0
23/10/2017
15.31
 2,960 15.39 15.43 15.07 30 0 0.0
20/10/2017
15.39
 4,410 15.39 15.43 14.91 50 0 0.0
19/10/2017
15.39
 5,820 15.45 16.00 15.17 80 0 0.0
18/10/2017
15.45
 4,670 15.45 15.72 15.39 20 0 0.0
17/10/2017
15.45
 15,610 16.00 16.04 15.45 30 0 0.0
16/10/2017
16.00
 2,030 16.12 16.12 15.35 30 0 0.0
13/10/2017
16.12
 20 15.80 16.12 16.12 20 0 0.0
12/10/2017
15.80
 2,540 15.80 16.12 15.67 200 0 0.0
11/10/2017
15.80
 16,090 15.67 16.00 15.29 70 0 0.0
10/10/2017
15.67
 220 15.72 16.16 15.67 20 0 0.0
09/10/2017
15.72
 3,240 15.80 16.12 15.43 40 0 0.0
06/10/2017
15.80
 4,160 16.00 16.16 15.80 30 0 0.0
05/10/2017
16.00
 3,640 16.00 16.20 16.00 310 980 -0.0
04/10/2017
16.00
 9,360 15.80 16.16 15.80 30 10 0.0
03/10/2017
15.80
 8,690 15.80 16.16 15.67 30 10 0.0
02/10/2017
15.80
 1,890 16.71 16.77 15.80 20 0 0.0
29/09/2017
16.71
 71,310 16.40 16.93 16.04 35,830 10 1.5
28/09/2017
16.40
 33,540 15.84 16.53 15.84 7,150 0 0.3
27/09/2017
15.84
 45,110 15.37 16.20 15.43 12,840 0 0.5
26/09/2017
15.37
 8,180 15.37 15.72 15.35 190 0 0.0
25/09/2017
15.37
 5,550 15.39 15.76 15.37 80 0 0.0
22/09/2017
15.39
 3,010 15.39 15.80 15.39 90 0 0.0
21/09/2017
15.39
 3,460 15.72 15.72 15.39 0 0 0
20/09/2017
15.72
 1,060 15.84 15.84 15.72 1,010 0 0.0
19/09/2017
15.84
 870 15.35 15.84 15.47 870 0 0.0
18/09/2017
15.35
 3,130 15.37 15.51 14.78 1,060 0 0.0
15/09/2017
15.37
 17,670 15.41 15.41 14.91 4,620 0 0.2
14/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2017
15.41
 2,450 15.39 15.92 15.19 2,250 0 0.1
13/09/2017
15.39
 1,160 15.39 15.39 14.66 860 0 0.0
12/09/2017
15.39
 3,270 15.35 15.79 15.39 1,800 0 0.1
11/09/2017
15.35
 2,520 15.23 15.35 15.19 2,520 0 0.1
08/09/2017
15.23
 430 15.00 15.39 15.00 140 0 0.0
07/09/2017
15.00
 16,910 14.68 15.35 14.72 50 2,860 -0.1
06/09/2017
14.68
 8,410 15.47 15.47 14.40 1,370 0 0.1
05/09/2017
15.47
 660 15.31 15.79 15.31 610 0 0.0
01/09/2017
15.31
 110 15.08 15.31 15.08 110 0 0.0
31/08/2017
15.08
 7,320 15.00 15.33 14.84 170 0 0.0
30/08/2017
15.00
 13,390 15.04 15.15 14.25 70 260 -0.0
29/08/2017
15.04
 1,370 15.10 15.15 14.05 60 0 0.0
28/08/2017
15.10
 6,620 15.25 15.35 14.84 30 0 0.0
25/08/2017
15.25
 8,260 15.17 15.43 14.62 6,170 100 0.2
24/08/2017
15.17
 1,400 15.37 15.37 14.60 510 0 0.0
23/08/2017
15.37
 710 15.27 15.37 15.37 710 0 0.0
22/08/2017
15.27
 3,450 15.31 15.33 14.40 140 0 0.0
21/08/2017
15.31
 5,850 15.08 15.37 14.66 4,640 4,000 0.0
18/08/2017
15.08
 15,740 14.84 15.19 14.72 170 0 0.0
17/08/2017
14.84
 9,670 15.39 15.39 14.76 140 0 0.0
16/08/2017
15.39
 18,730 15.39 15.39 14.56 1,570 3,000 -0.1
15/08/2017
15.39
 700 15.19 15.59 15.39 620 0 0.0
14/08/2017
15.19
 4,480 15.39 15.39 14.68 2,260 0 0.1
11/08/2017
15.39
 47,920 15.59 15.59 14.52 14,470 5,000 0.4
10/08/2017
15.59
 7,650 15.75 15.75 14.72 5,070 0 0.2
09/08/2017
15.75
 5,510 15.39 15.75 14.40 4,010 0 0.2
08/08/2017
15.39
 0 15.39 15.39 15.39 0 0 0
07/08/2017
15.39
 70 15.11 15.39 15.31 70 0 0.0
04/08/2017
15.11
 14,720 15.11 15.39 14.40 320 0 0.0
03/08/2017
15.11
 9,920 15.11 15.79 14.64 3,110 0 0.1
02/08/2017
15.11
 7,230 15.00 15.39 14.72 1,030 0 0.0
01/08/2017
15.00
 2,000 15.00 15.57 15.00 0 0 0
31/07/2017
15.00
 26,750 14.44 15.39 14.44 12,410 0 0.5
28/07/2017
14.44
 17,870 15.39 15.90 14.44 4,070 0 0.2
27/07/2017
15.39
 4,210 15.00 15.39 15.00 4,190 0 0.2
26/07/2017
15.00
 18,360 14.44 15.39 14.44 5,620 3,500 0.1
25/07/2017
14.44
 11,300 14.40 15.35 14.40 40 800 -0.0
24/07/2017
14.40
 30,990 14.72 14.72 13.89 3,800 7,720 -0.1
21/07/2017
14.72
 9,730 15.00 15.31 14.68 40 0 0.0
20/07/2017
15.00
 25,720 15.11 15.51 14.25 1,090 0 0.0
19/07/2017
15.11
 44,140 15.75 15.75 15.04 280 0 0.0
18/07/2017
15.75
 5,510 15.98 15.98 15.31 2,540 0 0.1
17/07/2017
15.98
 3,370 16.14 16.14 15.59 50 0 0.0
14/07/2017
16.14
 13,020 16.14 16.14 15.59 20 0 0.0
13/07/2017
16.14
 12,390 16.57 16.61 15.63 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |