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)
23/06/2016
8.53
 600 8.27 8.53 8.31 0 0 0
22/06/2016
8.27
 14,430 8.16 8.72 8.16 100 1,000 -0.0
21/06/2016
8.16
 380 8.20 8.20 8.05 20 0 0.0
20/06/2016
8.20
 690 8.16 8.20 7.94 70 0 0.0
17/06/2016
8.16
 770 8.16 8.16 8.01 20 0 0.0
16/06/2016
8.16
 34,400 8.05 8.16 8.05 40 0 0.0
15/06/2016
8.05
 1,280 8.12 8.12 7.94 50 0 0.0
14/06/2016
8.12
 8,820 8.16 8.16 7.94 130 0 0.0
13/06/2016
8.16
 100 8.23 8.23 7.94 50 0 0.0
10/06/2016
8.23
 12,200 8.27 8.27 7.86 690 0 0.0
09/06/2016
8.27
 590 8.23 8.46 8.16 390 0 0.0
08/06/2016
8.23
 9,010 8.01 8.46 7.97 700 0 0.0
07/06/2016
8.01
 10,000 7.79 8.01 7.79 2,890 0 0.1
06/06/2016
7.79
 440 7.64 7.97 7.64 40 0 0.0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 16%
03/06/2016
7.64
 4,040 7.57 8.08 7.64 200 0 0.0
02/06/2016
7.57
 12,710 7.57 7.84 7.57 60 0 0.0
01/06/2016
7.57
 2,400 7.84 7.84 7.57 0 0 0
31/05/2016
7.84
 3,640 7.70 7.84 7.57 2,420 20 0.1
30/05/2016
7.70
 3,090 7.74 7.74 7.50 120 2,000 -0.0
27/05/2016
7.74
 4,700 7.91 7.91 7.43 150 20 0.0
26/05/2016
7.91
 16,060 7.70 7.91 7.36 1,170 0 0.0
25/05/2016
7.70
 2,100 7.57 7.91 7.39 150 0 0.0
24/05/2016
7.57
 740 7.63 7.63 7.57 210 0 0.0
23/05/2016
7.63
 15,300 7.74 8.18 7.57 170 5,100 -0.1
20/05/2016
7.74
 46,980 7.77 7.77 7.57 440 0 0.0
19/05/2016
7.77
 4,340 7.91 7.91 7.57 1,850 0 0.0
18/05/2016
7.91
 19,530 7.57 7.91 7.50 5,430 2,000 0.1
17/05/2016
7.57
 4,390 7.67 7.67 7.39 1,170 0 0.0
16/05/2016
7.67
 6,010 7.67 7.88 7.57 850 0 0.0
13/05/2016
7.67
 65,750 7.32 7.67 7.36 1,420 5,370 -0.1
12/05/2016
7.32
 27,380 7.08 7.43 7.15 300 1,470 -0.0
11/05/2016
7.08
 9,060 7.08 7.19 7.08 440 40 0.0
10/05/2016
7.08
 140 7.19 7.19 7.08 0 0 0
09/05/2016
7.19
 9,490 7.05 7.22 7.05 219,740 218,250 0.0
06/05/2016
7.05
 5,620 7.08 7.19 6.95 2,540 590 0.0
05/05/2016
7.08
 1,980 7.08 7.08 6.98 1,640 0 0.0
04/05/2016
7.08
 5,580 7.29 7.36 7.02 3,680 30 0.1
29/04/2016
7.29
 10,250 7.19 7.29 6.91 1,400 3,000 -0.0
28/04/2016
7.19
 4,960 7.05 7.22 6.88 1,450 110 0.0
27/04/2016
7.05
 700 6.91 7.05 6.71 20 0 0.0
26/04/2016
6.91
 20,500 7.19 7.19 6.88 9,900 0 0.2
25/04/2016
7.19
 3,820 7.05 7.19 7.05 2,390 0 0.0
22/04/2016
7.05
 4,370 7.19 7.19 6.91 30 1,000 -0.0
21/04/2016
7.19
 4,150 7.05 7.39 6.91 400 2,790 -0.0
20/04/2016
7.05
 9,550 7.19 7.19 7.05 0 0 0
19/04/2016
7.19
 370 7.39 7.39 6.98 0 70 -0.0
15/04/2016
7.39
 3,930 7.53 7.57 7.15 1,370 0 0.0
14/04/2016
7.53
 220 7.39 7.57 7.39 220 0 0.0
13/04/2016
7.39
 14,870 7.32 7.53 7.32 2,480 0 0.1
12/04/2016
7.32
 15,280 7.22 7.57 7.22 1,050 630 0.0
11/04/2016
7.22
 12,880 7.05 7.53 7.08 4,200 0 0.1
08/04/2016
7.05
 2,640 7.08 7.19 6.74 140 0 0.0
07/04/2016
7.08
 4,310 7.19 7.19 6.88 3,160 0 0.1
06/04/2016
7.19
 9,480 6.95 7.19 6.81 8,380 0 0.2
05/04/2016
6.95
 2,600 6.98 6.98 6.84 600 0 0.0
04/04/2016
6.98
 1,550 7.02 7.02 6.88 1,420 0 0.0
01/04/2016
7.02
 2,040 6.95 7.02 6.88 320 0 0.0
31/03/2016
6.95
 7,970 6.88 7.05 6.81 1,120 0 0.0
30/03/2016
6.88
 11,390 7.02 7.02 6.88 1,200 0 0.0
29/03/2016
7.02
 0 7.02 7.02 7.02 0 0 0
28/03/2016
7.02
 1,870 6.91 7.15 6.98 0 330 -0.0
25/03/2016
6.91
 10,050 6.95 6.95 6.77 50 0 0.0
24/03/2016
6.95
 1,780 6.88 6.95 6.81 70 0 0.0
23/03/2016
6.88
 7,860 6.95 7.02 6.88 20 0 0.0
22/03/2016
6.95
 440 6.98 6.98 6.81 40 0 0.0
21/03/2016
6.98
 0 6.98 6.98 6.98 0 0 0
18/03/2016
6.98
 770 6.84 7.22 6.98 460 0 0.0
17/03/2016
6.84
 30 6.95 6.95 6.84 0 0 0
16/03/2016
6.95
 0 6.95 6.95 6.95 0 0 0
15/03/2016
6.95
 0 6.95 6.95 6.95 0 0 0
14/03/2016
6.95
 13,970 6.88 6.95 6.74 100 0 0.0
11/03/2016
6.88
 4,930 6.88 7.02 6.88 0 1,000 -0.0
10/03/2016
6.88
 5,040 6.67 7.02 6.88 20 0 0.0
09/03/2016
6.67
 250 7.02 7.02 6.67 0 0 0
08/03/2016
7.02
 17,680 6.81 7.02 6.77 1,700 0 0.0
07/03/2016
6.81
 800 6.84 6.84 6.81 0 0 0
04/03/2016
6.84
 3,730 6.77 7.02 6.71 100 0 0.0
03/03/2016
6.77
 3,230 6.88 6.88 6.74 0 0 0
02/03/2016
6.88
 1,550 6.88 7.08 6.88 50 0 0.0
01/03/2016
6.88
 10,000 6.81 6.88 6.88 0 0 0
29/02/2016
6.81
 2,110 6.81 6.91 6.71 30 0 0.0
26/02/2016
6.81
 5,650 6.88 6.88 6.81 0 5,600 -0.1
25/02/2016
6.88
 10,780 6.84 6.88 6.74 30 0 0.0
24/02/2016
6.84
 4,760 6.81 7.05 6.77 20 0 0.0
23/02/2016
6.81
 13,810 7.05 7.05 6.81 0 0 0
22/02/2016
7.05
 1,540 7.02 7.05 6.88 40 0 0.0
19/02/2016
7.02
 16,110 7.05 7.05 6.77 20 1,650 -0.0
18/02/2016
7.05
 3,060 6.77 7.19 6.77 550 0 0.0
17/02/2016
6.77
 7,410 6.88 6.98 6.77 30 0 0.0
16/02/2016
6.88
 650 7.02 7.02 6.71 20 0 0.0
15/02/2016
7.02
 20 6.81 7.02 7.02 20 0 0.0
05/02/2016
6.81
 520 6.81 6.81 6.71 520 0 0.0
04/02/2016
6.81
 540 6.81 6.81 6.74 30 0 0.0
03/02/2016
6.81
 8,120 6.81 6.81 6.67 0 4,300 -0.1
02/02/2016
6.81
 1,520 6.88 6.88 6.53 20 0 0.0
01/02/2016
6.88
 1,030 6.77 6.88 6.64 30 0 0.0
29/01/2016
6.77
 5,790 6.77 6.84 6.60 40 0 0.0
28/01/2016
6.77
 25,450 6.71 6.95 6.71 0 15,450 -0.3
27/01/2016
6.71
 17,110 6.64 6.77 6.64 0 0 0
26/01/2016
6.64
 11,500 6.71 6.71 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |