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)
15/07/2015
6.53
 7,380 6.50 6.53 6.50 420 0 0.0
14/07/2015
6.50
 45,710 6.50 6.57 6.50 0 0 0
13/07/2015
6.50
 25,400 6.40 6.50 6.43 0 0 0
10/07/2015
6.40
 12,240 6.50 6.53 6.40 0 0 0
09/07/2015
6.50
 14,250 6.53 6.53 6.36 12,180 0 0.2
08/07/2015
6.53
 25,710 6.53 6.53 6.36 11,950 0 0.2
07/07/2015
6.53
 14,730 6.60 6.60 6.47 4,600 0 0.1
06/07/2015
6.60
 16,560 6.53 6.60 6.47 1,200 0 0.0
03/07/2015
6.53
 26,380 6.53 6.57 6.47 0 0 0
02/07/2015
6.53
 19,680 6.53 6.60 6.29 11,890 0 0.2
01/07/2015
6.53
 62,130 6.60 6.67 6.50 10,800 0 0.2
30/06/2015
6.60
 56,220 6.60 6.67 6.53 10,700 0 0.2
29/06/2015
6.60
 34,630 6.67 6.74 6.60 0 0 0
26/06/2015
6.67
 124,070 6.33 6.71 6.33 8,980 110 0.2
25/06/2015
6.33
 46,210 6.26 6.47 6.22 1,100 0 0.0
24/06/2015
6.26
 2,820 6.26 6.29 6.22 810 0 0.0
23/06/2015
6.26
 12,690 6.19 6.29 6.22 2,630 0 0.0
22/06/2015
6.19
 31,240 6.19 6.36 6.12 11,400 800 0.2
19/06/2015
6.19
 28,000 6.19 6.29 6.19 7,000 0 0.1
18/06/2015
6.19
 34,950 6.26 6.26 6.19 11,360 4,320 0.1
17/06/2015
6.26
 17,180 6.26 6.29 6.19 11,350 2,380 0.2
16/06/2015: Cổ tức tiền mặt tỉ lệ: 16%
16/06/2015
6.26
 55,460 6.22 6.40 6.26 5,600 1,000 0.1
15/06/2015
6.22
 43,350 6.45 6.45 6.19 10,200 10,600 -0.0
12/06/2015
6.45
 69,470 6.48 6.57 6.35 10,400 5,100 0.1
11/06/2015
6.48
 73,150 6.22 6.48 6.22 1,900 0 0.0
10/06/2015
6.22
 49,020 6.26 6.29 6.22 10,400 0 0.2
09/06/2015
6.26
 57,430 6.26 6.32 6.22 3,000 5,470 -0.0
08/06/2015
6.26
 11,560 6.13 6.26 6.13 1,400 0 0.0
05/06/2015
6.13
 58,200 6.29 6.29 6.13 10,500 0 0.2
04/06/2015
6.29
 11,340 6.13 6.29 6.16 2,300 0 0.0
03/06/2015
6.13
 18,620 6.19 6.22 6.10 10,700 0 0.2
02/06/2015
6.19
 20,940 6.16 6.22 6.10 10,550 0 0.2
01/06/2015
6.16
 76,620 6.07 6.32 6.07 4,520 0 0.1
29/05/2015
6.07
 25,400 6.00 6.10 5.97 10,710 0 0.2
28/05/2015
6.00
 10,600 6.00 6.03 5.91 2,000 0 0.0
27/05/2015
6.00
 21,020 6.07 6.07 5.91 11,150 0 0.2
26/05/2015
6.07
 32,920 5.97 6.10 5.94 1,220 0 0.0
25/05/2015
5.97
 68,700 5.91 5.97 5.88 37,000 0 0.7
22/05/2015
5.91
 33,170 5.91 5.91 5.85 11,600 0 0.2
21/05/2015
5.91
 27,850 5.88 5.91 5.85 11,000 0 0.2
20/05/2015
5.88
 14,840 5.88 5.88 5.88 0 0 0
19/05/2015
5.88
 19,460 5.88 5.88 5.75 5,600 0 0.1
18/05/2015
5.88
 6,100 5.88 5.88 5.78 3,050 0 0.1
15/05/2015
5.88
 13,120 5.88 5.88 5.78 8,100 0 0.2
14/05/2015
5.88
 5,830 5.88 5.88 5.85 5,610 0 0.1
13/05/2015
5.88
 14,620 5.88 5.88 5.88 5,500 0 0.1
12/05/2015
5.88
 25,890 5.88 5.88 5.88 5,500 0 0.1
11/05/2015
5.88
 32,240 5.88 5.91 5.88 5,500 0 0.1
08/05/2015
5.88
 14,490 5.88 5.88 5.88 0 0 0
07/05/2015
5.88
 22,440 5.88 5.88 5.85 5,700 0 0.1
06/05/2015
5.88
 23,070 5.97 6.16 5.88 18,000 0 0.3
05/05/2015
5.97
 33,240 6.03 6.03 5.88 9,400 0 0.2
04/05/2015
6.03
 77,260 6.10 6.26 5.97 12,800 0 0.2
27/04/2015
6.10
 39,960 6.00 6.32 6.07 3,000 0 0.1
24/04/2015
6.00
 82,670 5.85 6.13 5.88 2,320 0 0.0
23/04/2015
5.85
 16,700 5.85 5.85 5.85 5,600 0 0.1
22/04/2015
5.85
 51,940 5.85 5.85 5.85 0 0 0
21/04/2015
5.85
 14,710 5.88 6.13 5.85 5,970 0 0.1
20/04/2015
5.88
 7,170 5.91 5.94 5.85 450 0 0.0
17/04/2015
5.91
 6,020 5.91 5.91 5.75 1,020 0 0.0
16/04/2015
5.91
 9,080 5.91 5.91 5.85 4,700 0 0.1
15/04/2015
5.91
 16,090 5.91 5.97 5.85 5,550 0 0.1
14/04/2015
5.91
 34,410 5.91 5.97 5.91 5,320 0 0.1
13/04/2015
5.91
 45,310 5.88 5.97 5.88 5,600 0 0.1
10/04/2015
5.88
 33,000 5.94 5.94 5.88 50 0 0.0
09/04/2015
5.94
 18,820 5.88 5.94 5.81 6,420 0 0.1
08/04/2015
5.88
 2,610 5.85 5.88 5.75 570 0 0.0
07/04/2015
5.85
 4,870 5.91 5.91 5.78 300 600 -0.0
06/04/2015
5.91
 300 5.91 5.91 5.81 250 0 0.0
03/04/2015
5.91
 1,750 5.88 5.91 5.88 1,750 0 0.0
02/04/2015
5.88
 67,910 5.78 6.13 5.69 41,120 0 0.8
01/04/2015
5.78
 12,330 5.81 5.85 5.72 12,130 0 0.2
31/03/2015
5.81
 41,270 5.69 5.88 5.81 21,500 0 0.4
30/03/2015
5.69
 30,500 5.81 5.81 5.69 570 0 0.0
27/03/2015
5.81
 16,050 5.81 5.85 5.69 150 0 0.0
26/03/2015
5.81
 12,130 5.75 5.94 5.69 2,500 0 0.0
25/03/2015
5.75
 7,350 5.72 5.85 5.69 1,000 2,300 -0.0
24/03/2015
5.72
 18,300 5.78 5.88 5.72 1,000 2,300 -0.0
23/03/2015
5.78
 13,650 5.91 5.91 5.75 820 0 0.0
20/03/2015
5.91
 3,700 5.94 5.94 5.81 0 0 0
19/03/2015
5.94
 10,240 5.97 5.97 5.85 30 0 0.0
18/03/2015
5.97
 10,880 5.94 5.97 5.78 3,970 0 0.1
17/03/2015
5.94
 54,510 5.75 5.97 5.78 1,220 4,000 -0.1
16/03/2015
5.75
 20,350 5.78 5.91 5.75 5,700 0 0.1
13/03/2015
5.78
 16,270 5.91 6.00 5.75 11,280 7,000 0.1
12/03/2015
5.91
 580 5.91 6.00 5.91 80 0 0.0
11/03/2015
5.91
 5,250 6.13 6.13 5.91 4,250 0 0.1
10/03/2015
6.13
 7,590 6.00 6.13 5.91 5,400 0 0.1
09/03/2015
6.00
 8,810 6.13 6.13 6.00 7,400 0 0.1
06/03/2015
6.13
 3,650 6.10 6.19 6.07 1,650 0 0.0
05/03/2015
6.10
 58,480 5.85 6.10 5.91 29,750 0 0.6
04/03/2015
5.85
 25,320 5.88 5.94 5.85 20,500 0 0.4
03/03/2015
5.88
 22,260 5.88 5.94 5.88 15,400 0 0.3
02/03/2015
5.88
 14,380 5.81 5.88 5.81 12,030 0 0.2
27/02/2015
5.81
 4,050 5.72 5.81 5.78 0 0 0
26/02/2015
5.72
 2,820 5.72 5.72 5.69 1,390 0 0.0
25/02/2015
5.72
 21,430 5.62 5.75 5.66 0 0 0
24/02/2015
5.62
 1,560 5.59 5.78 5.62 0 0 0
13/02/2015
5.59
 7,180 5.75 5.75 5.59 1,290 0 0.0
12/02/2015
5.75
 13,000 5.78 5.78 5.59 5,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |