CTCP Sonadezi Long Thành (szl)

50.50
-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
(2026-08-17) 		-0.40 -0.78% 567,000 0 0
50.20
52.70
50.50
2 tháng
(2026-07-16) 		2.70 5.64% 1,051,800 0 0
46.50
52.70
50.50
3 tháng
(2026-06-16) 		1.15 2.33% 1,598,700 0 0
46.50
52.70
50.50
6 tháng
(2026-03-18) 		2.45 5.09% 2,832,000 0 0
46.50
53.90
50.50
12 tháng
(2025-09-19) 		7.60 17.67% 3,659,800 0 0
42.70
53.90
50.50
24 tháng
(2024-09-24) 		12.81 33.90% 6,336,400 -53,575 -1.7
35.63
53.90
50.50
36 tháng
(2023-10-02) 		20.36 67.31% 8,228,000 -408,875 -15.9
29.60
53.90
50.50
60 tháng
(2021-10-11) 		23.66 87.86% 11,580,600 -601,556 -41.4
24.13
53.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |