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)
12/01/2018
14.74
 60 14.58 14.74 14.70 40 0 0.0
11/01/2018
14.58
 10,610 14.74 14.74 14.50 320 0 0.0
10/01/2018
14.74
 2,400 14.62 14.74 14.58 140 0 0.0
09/01/2018
14.62
 1,900 14.78 14.78 14.58 20 0 0.0
08/01/2018
14.78
 390 14.80 14.80 14.58 30 0 0.0
05/01/2018
14.80
 1,110 14.70 14.91 14.58 90 0 0.0
04/01/2018
14.70
 2,350 14.76 14.76 14.70 0 0 0
03/01/2018
14.76
 240 14.93 14.93 14.74 0 0 0
02/01/2018
14.93
 2,010 14.95 14.95 13.95 10 0 0.0
29/12/2017
14.95
 3,750 14.78 14.95 14.58 2,620 0 0.1
28/12/2017
14.78
 1,570 14.93 14.99 14.58 40 0 0.0
27/12/2017
14.93
 2,600 14.93 15.07 14.46 40 0 0.0
26/12/2017
14.93
 9,330 14.91 14.95 14.54 630 700 -0.0
25/12/2017
14.91
 2,860 14.99 15.07 14.26 130 0 0.0
22/12/2017
14.99
 1,810 14.95 15.09 14.99 10 0 0.0
21/12/2017
14.95
 1,730 15.07 15.19 14.95 20 0 0.0
20/12/2017
15.07
 3,800 15.19 15.19 14.91 40 0 0.0
19/12/2017
15.19
 10,140 15.19 15.35 14.99 10 0 0.0
18/12/2017
15.19
 6,650 15.39 15.55 14.86 130 3,410 -0.1
15/12/2017
15.39
 3,250 15.17 15.39 15.03 20 550 -0.0
14/12/2017
15.17
 6,190 14.70 15.19 14.99 30 1,760 -0.1
13/12/2017
14.70
 6,810 15.25 15.25 14.22 20 1,760 -0.1
12/12/2017
15.25
 3,310 15.59 15.59 14.62 30 2,720 -0.1
11/12/2017
15.59
 0 15.59 15.59 15.59 0 0 0
08/12/2017
15.59
 90 15.07 15.59 15.39 90 0 0.0
07/12/2017
15.07
 3,540 15.03 15.35 14.99 40 0 0.0
06/12/2017
15.03
 530 15.11 15.11 14.80 10 0 0.0
05/12/2017
15.11
 5,400 15.35 15.35 14.99 30 0 0.0
04/12/2017
15.35
 9,730 14.99 15.78 14.99 200 0 0.0
01/12/2017
14.99
 17,320 14.78 15.39 14.91 110 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |