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)
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
25/05/2017
12.98
 8,890 13.13 13.13 12.98 710 0 0.0
24/05/2017
13.13
 14,120 13.17 13.17 12.98 5,510 0 0.2
23/05/2017
13.17
 16,880 13.13 13.17 13.02 14,080 0 0.5
22/05/2017
13.13
 9,270 13.17 13.20 12.87 1,850 0 0.1
19/05/2017
13.17
 17,920 13.31 13.31 12.87 5,910 0 0.2
18/05/2017
13.31
 11,930 13.69 13.69 12.98 1,160 0 0.0
17/05/2017
13.69
 10 13.24 13.69 13.69 10 0 0.0
16/05/2017
13.24
 78,790 13.02 13.93 12.98 20,070 0 0.7
15/05/2017
13.02
 11,880 13.13 13.35 12.94 1,620 0 0.1
12/05/2017
13.13
 14,900 13.28 13.28 13.02 20 0 0.0
11/05/2017
13.28
 15,400 13.17 13.28 13.15 0 0 0
10/05/2017
13.17
 14,710 13.31 13.31 12.98 5,150 0 0.2
09/05/2017
13.31
 32,130 13.17 13.46 13.05 220 0 0.0
08/05/2017
13.17
 22,910 13.04 13.35 12.81 6,680 0 0.2
05/05/2017
13.04
 18,280 13.17 13.54 13.04 5,440 0 0.2
04/05/2017
13.17
 49,690 12.94 13.35 12.94 21,260 0 0.8
03/05/2017
12.94
 7,450 12.91 13.05 12.91 780 0 0.0
28/04/2017
12.91
 14,520 13.13 13.20 12.83 6,030 0 0.2
27/04/2017
13.13
 19,610 13.13 13.13 12.81 3,390 0 0.1
26/04/2017
13.13
 22,100 13.11 13.17 12.87 50 0 0.0
25/04/2017
13.11
 7,430 13.17 13.33 12.94 1,010 0 0.0
24/04/2017
13.17
 59,800 12.98 13.33 12.98 1,010 2,190 -0.0
21/04/2017
12.98
 37,450 12.83 13.05 12.91 11,780 0 0.4
20/04/2017
12.83
 3,890 12.68 12.98 12.68 40 0 0.0
19/04/2017
12.68
 16,420 12.61 12.98 12.61 2,280 0 0.1
18/04/2017
12.61
 15,730 12.61 12.61 12.42 6,730 0 0.2
17/04/2017
12.61
 21,770 12.91 13.13 12.61 7,310 0 0.3
14/04/2017
12.91
 20,640 12.98 13.20 12.24 7,840 0 0.3
13/04/2017
12.98
 21,040 13.24 13.31 12.98 3,130 0 0.1
12/04/2017
13.24
 9,240 13.46 13.46 13.17 2,030 0 0.1
11/04/2017
13.46
 5,720 13.46 13.59 13.22 70 0 0.0
10/04/2017
13.46
 18,130 13.28 13.59 13.18 150 0 0.0
07/04/2017
13.28
 15,760 13.17 13.63 13.13 1,540 0 0.1
05/04/2017
13.17
 48,190 13.09 13.33 12.98 26,060 0 0.9
04/04/2017
13.09
 16,770 13.17 13.31 12.98 5,430 0 0.2
03/04/2017
13.17
 16,170 13.11 13.35 12.98 1,830 0 0.1
31/03/2017
13.11
 30,000 13.17 13.24 13.05 50 0 0.0
30/03/2017
13.17
 19,830 13.17 13.35 13.05 2,920 0 0.1
29/03/2017
13.17
 11,430 13.17 13.28 12.98 20 0 0.0
28/03/2017
13.17
 14,910 13.17 13.50 13.02 30 0 0.0
27/03/2017
13.17
 22,270 12.94 13.35 12.94 10 0 0.0
24/03/2017
12.94
 49,110 13.46 13.63 12.83 5,260 0 0.2
23/03/2017
13.46
 75,310 13.81 14.02 13.35 18,280 2,000 0.6
22/03/2017
13.81
 45,940 14.69 14.69 13.81 3,050 0 0.1
21/03/2017
14.69
 82,890 14.46 14.80 14.06 10,170 0 0.4
20/03/2017
14.46
 34,700 15.02 15.02 14.46 100 0 0.0
17/03/2017
15.02
 34,560 15.02 15.39 14.83 270 0 0.0
16/03/2017
15.02
 70,910 14.91 15.32 14.76 6,270 0 0.3
15/03/2017
14.91
 35,700 14.98 15.15 14.69 50 0 0.0
14/03/2017
14.98
 116,370 14.17 15.15 14.02 10 2,000 -0.1
13/03/2017
14.17
 22,510 14.09 14.32 13.72 30 0 0.0
10/03/2017
14.09
 35,770 14.09 14.39 14.09 20 0 0.0
09/03/2017
14.09
 127,070 13.56 14.50 14.09 0 1,000 -0.0
08/03/2017
13.56
 89,690 12.68 13.56 12.46 0 0 0
07/03/2017
12.68
 30,790 12.33 12.68 12.33 30 0 0.0
06/03/2017
12.33
 27,610 12.54 12.61 12.28 20 0 0.0
03/03/2017
12.54
 7,820 12.50 12.54 12.46 0 0 0
02/03/2017
12.50
 4,230 12.57 12.76 12.42 10 0 0.0
01/03/2017
12.57
 14,550 12.52 12.79 12.48 20 0 0.0
28/02/2017
12.52
 15,400 12.54 12.79 12.52 6,100 0 0.2
27/02/2017
12.54
 23,370 12.68 12.68 12.54 5,000 0 0.2
24/02/2017
12.68
 5,300 12.57 12.79 12.57 30 0 0.0
23/02/2017
12.57
 77,220 12.87 12.94 12.57 50 0 0.0
22/02/2017
12.87
 15,590 12.94 12.94 12.68 50 0 0.0
21/02/2017
12.94
 28,030 12.98 12.98 12.76 20 0 0.0
20/02/2017
12.98
 43,870 13.09 13.09 12.83 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |