CTCP Sonadezi Long Thành (szl)

48.10
-0.05
(-0.10%)
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
(2026-02-23) 		-0.45 -0.93% 198,300 0 0
46.15
49
48.10
2 tháng
(2026-01-19) 		0.15 0.31% 387,900 0 0
46.15
50
48.10
3 tháng
(2025-12-19) 		2 4.33% 491,700 0 0
46.10
50
48.10
6 tháng
(2025-09-22) 		4.75 10.94% 827,300 0 0
42.70
50
48.10
12 tháng
(2025-03-24) 		5.39 12.61% 2,599,100 -53,500 -1.7
35.63
50
48.10
24 tháng
(2024-03-29) 		11.34 30.82% 4,497,000 -314,375 -12.2
34.39
50
48.10
36 tháng
(2023-04-04) 		20.22 72.37% 5,708,900 -415,275 -16.3
27.82
50
48.10
60 tháng
(2021-04-14) 		23.33 93.98% 10,292,000 -501,456 -36.3
23.67
50
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2016
9.46
 21,200 9.42 9.46 9.23 300 0 0.0
04/08/2016
9.42
 1,840 9.35 9.61 9.27 50 0 0.0
03/08/2016
9.35
 2,710 9.12 9.46 9.09 400 0 0.0
02/08/2016
9.12
 14,830 9.53 9.53 9.12 80 2,550 -0.1
01/08/2016
9.53
 1,920 9.46 9.64 9.42 150 0 0.0
29/07/2016
9.46
 8,220 9.53 9.57 9.46 0 0 0
28/07/2016
9.53
 23,880 9.53 9.94 9.53 230 0 0.0
27/07/2016
9.53
 12,110 9.57 9.83 9.27 70 0 0.0
26/07/2016
9.57
 14,690 9.46 9.64 9.27 80 400 -0.0
25/07/2016
9.46
 18,790 10.09 10.53 9.46 320 100 0.0
22/07/2016
10.09
 3,100 9.90 10.20 9.57 30 0 0.0
21/07/2016
9.90
 6,570 9.68 10.20 9.61 650 0 0.0
20/07/2016
9.68
 47,420 9.09 9.72 8.57 40 0 0.0
19/07/2016
9.09
 120 9.16 9.38 8.98 60 0 0.0
18/07/2016
9.16
 2,130 9.09 9.23 8.86 90 0 0.0
15/07/2016
9.09
 670 8.90 9.46 9.01 400 0 0.0
14/07/2016
8.90
 27,130 8.98 9.46 8.90 220 0 0.0
13/07/2016
8.98
 16,910 9.05 9.16 8.86 200 2,000 -0.0
12/07/2016
9.05
 22,950 8.94 9.09 8.83 70 0 0.0
11/07/2016
8.94
 22,480 8.79 9.23 8.83 260 700 -0.0
08/07/2016
8.79
 38,140 8.90 9.27 8.79 30 0 0.0
07/07/2016
8.90
 44,030 8.34 8.90 8.38 2,480 0 0.1
06/07/2016
8.34
 8,710 8.49 8.53 8.31 280 0 0.0
05/07/2016
8.49
 380 8.49 8.49 8.49 80 0 0.0
04/07/2016
8.49
 11,760 8.46 8.49 7.97 70 0 0.0
01/07/2016
8.46
 1,260 8.42 8.46 8.46 50 0 0.0
30/06/2016
8.42
 1,700 8.42 8.42 8.42 700 0 0.0
29/06/2016
8.42
 570 8.34 8.86 8.34 50 0 0.0
28/06/2016
8.34
 4,670 8.42 8.42 8.23 800 0 0.0
27/06/2016
8.42
 10,870 8.42 8.42 8.16 70 0 0.0
24/06/2016
8.42
 4,530 8.53 8.53 7.94 430 20 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |