CTCP Sonadezi Long Thành (szl)

48.10
-0.05
(-0.10%)
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
(2026-02-23) 		-0.35 -0.72% 196,900 0 0
46.15
49
48.15
2 tháng
(2026-01-19) 		0.25 0.52% 386,500 0 0
46.15
50
48.15
3 tháng
(2025-12-18) 		0.55 1.15% 490,300 0 0
46.10
50
48.15
6 tháng
(2025-09-19) 		5.25 12.21% 827,800 0 0
42.70
50
48.15
12 tháng
(2025-03-24) 		5.49 12.84% 2,597,700 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-28) 		11.44 31.09% 4,501,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-04-03) 		19.38 67.12% 5,708,700 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-13) 		23.24 92.89% 10,307,800 -497,956 -36.1
23.67
50
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
16.57
 22,530 16.16 16.77 16.18 350 0 0.0
11/07/2017
16.16
 56,480 15.11 16.16 15.25 1,860 600 0.0
10/07/2017
15.11
 21,070 15.11 15.31 15.02 20 0 0.0
07/07/2017
15.11
 12,530 15.31 15.31 15.02 40 0 0.0
06/07/2017
15.31
 10,600 15.31 15.35 15.10 0 0 0
05/07/2017
15.31
 10,240 15.35 15.43 14.88 1,260 0 0.0
04/07/2017
15.35
 15,390 15.35 15.35 15.04 1,020 3,060 -0.1
03/07/2017
15.35
 7,220 15.55 15.55 15.04 2,310 0 0.1
30/06/2017
15.55
 11,370 15.39 15.79 15.00 8,210 1,500 0.3
29/06/2017
15.39
 10,300 15.35 15.59 15.08 970 0 0.0
28/06/2017
15.35
 30,520 15.39 15.79 15.04 8,850 0 0.3
27/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
27/06/2017
15.39
 45,440 15.39 16.18 14.84 22,500 0 0.9
26/06/2017
15.39
 23,710 15.76 15.76 14.83 5,470 0 0.2
23/06/2017
15.76
 33,230 15.63 15.91 15.58 12,700 0 0.5
22/06/2017
15.63
 98,320 15.04 15.98 15.39 12,100 7,000 0.2
21/06/2017
15.04
 69,450 14.06 15.04 14.09 9,570 1,000 0.3
20/06/2017
14.06
 29,450 14.06 14.28 14.02 4,000 0 0.2
19/06/2017
14.06
 23,410 14.06 14.43 14.06 6,270 0 0.2
16/06/2017
14.06
 6,470 14.06 14.61 13.83 1,520 0 0.1
15/06/2017
14.06
 20,490 14.09 14.09 13.39 6,180 340 0.2
14/06/2017
14.09
 16,570 14.09 14.09 13.87 3,060 0 0.1
13/06/2017
14.09
 24,680 14.28 14.39 13.93 18,600 1,190 0.7
12/06/2017
14.28
 56,870 13.54 14.32 13.54 280 2,470 -0.1
09/06/2017
13.54
 19,410 13.24 13.54 13.24 8,870 0 0.3
08/06/2017
13.24
 21,050 13.17 13.35 13.17 12,640 0 0.5
07/06/2017
13.17
 4,940 13.35 13.43 13.17 60 0 0.0
06/06/2017
13.35
 920 13.43 13.43 13.22 10 0 0.0
05/06/2017
13.43
 2,000 13.35 13.65 13.35 310 0 0.0
02/06/2017
13.35
 19,200 13.24 13.65 13.17 4,590 0 0.2
01/06/2017
13.24
 13,930 13.17 13.72 13.02 2,900 0 0.1
31/05/2017
13.17
 3,690 13.13 13.17 13.02 60 0 0.0
30/05/2017
13.13
 3,560 13.17 13.59 12.98 30 0 0.0
29/05/2017
13.17
 6,760 13.15 13.17 13.02 10 0 0.0
26/05/2017
13.15
 13,660 12.98 13.15 12.94 9,140 1,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |