CTCP Sonadezi Long Thành (szl)

49
0.50
(1.03%)
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
(2025-12-29) 		2 4.30% 115,300 0 0
46.50
50
48.50
2 tháng
(2025-12-01) 		2.20 4.75% 229,100 0 0
46.10
50
48.50
3 tháng
(2025-10-30) 		3.80 8.50% 356,700 0 0
43.50
50
48.50
6 tháng
(2025-08-01) 		6.77 16.23% 1,203,800 -24,000 -1.1
41.73
50
48.50
12 tháng
(2025-02-03) 		10.05 26.15% 2,788,700 -53,500 -1.7
35.63
50
48.50
24 tháng
(2024-02-15) 		12.14 33.39% 4,368,500 -314,375 -12.2
34.39
50
48.50
36 tháng
(2023-02-13) 		22 83.01% 5,426,500 -415,275 -18.8
26.50
50
48.50
60 tháng
(2021-02-23) 		22.91 89.54% 10,675,000 -505,656 -36.4
23.67
50
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |