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)
19/10/2015
6.64
 1,400 6.67 6.67 6.64 0 0 0
16/10/2015
6.67
 67,860 6.53 6.67 6.53 60 0 0.0
15/10/2015
6.53
 4,180 6.53 6.57 6.47 120 0 0.0
14/10/2015
6.53
 1,060 6.53 6.88 6.53 60 0 0.0
13/10/2015
6.53
 0 6.53 6.53 6.53 0 0 0
12/10/2015
6.53
 9,980 6.57 6.57 6.40 0 0 0
09/10/2015
6.57
 20,500 6.57 6.57 6.53 0 0 0
08/10/2015
6.57
 5,730 6.53 6.60 6.50 0 0 0
07/10/2015
6.53
 5,050 6.64 6.64 6.40 0 0 0
06/10/2015
6.64
 33,110 6.47 6.64 6.47 40 0 0.0
05/10/2015
6.47
 10 6.47 6.47 6.47 0 0 0
02/10/2015
6.47
 6,410 6.29 6.47 6.22 0 400 -0.0
01/10/2015
6.29
 1,400 6.47 6.47 6.26 0 0 0
30/09/2015
6.47
 1,100 6.40 6.47 6.29 180 0 0.0
29/09/2015
6.40
 8,960 6.50 6.50 6.19 5,200 0 0.1
28/09/2015
6.50
 0 6.50 6.50 6.50 0 0 0
25/09/2015
6.50
 70 6.33 6.50 6.33 70 0 0.0
24/09/2015
6.33
 1,560 6.36 6.40 6.33 0 0 0
23/09/2015
6.36
 9,000 6.22 6.43 6.33 0 0 0
22/09/2015
6.22
 5,000 6.47 6.47 6.22 0 0 0
21/09/2015
6.47
 7,630 6.47 6.84 6.40 620 0 0.0
18/09/2015
6.47
 1,530 6.53 6.53 6.36 50 0 0.0
17/09/2015
6.53
 80 6.36 6.53 6.40 80 0 0.0
16/09/2015
6.36
 110 6.22 6.36 6.36 0 0 0
15/09/2015
6.22
 6,140 6.40 6.47 6.19 40 0 0.0
14/09/2015
6.40
 940 6.43 6.43 6.09 40 0 0.0
11/09/2015
6.43
 10,100 6.43 6.43 6.36 5,600 10,000 -0.1
10/09/2015
6.43
 2,410 6.36 6.43 6.36 2,400 0 0.0
09/09/2015
6.36
 13,800 6.47 6.47 6.36 10,000 10,000 0
08/09/2015
6.47
 21,390 6.47 6.47 6.36 11,380 0 0.2
07/09/2015
6.47
 17,570 6.47 6.71 6.36 60 0 0.0
04/09/2015
6.47
 25,760 6.29 6.47 6.29 0 0 0
03/09/2015
6.29
 30,460 6.33 6.33 6.12 25,140 20,000 0.1
01/09/2015
6.33
 0 6.33 6.33 6.33 0 0 0
31/08/2015
6.33
 10 6.36 6.36 6.33 0 0 0
28/08/2015
6.36
 1,040 6.33 6.36 6.19 30 0 0.0
27/08/2015
6.33
 340 6.33 6.33 6.02 130 0 0.0
26/08/2015
6.33
 1,750 5.95 6.33 6.02 50 0 0.0
25/08/2015
5.95
 5,790 6.02 6.36 5.85 50 5,000 -0.1
24/08/2015
6.02
 28,100 6.33 6.33 6.02 13,100 0 0.2
21/08/2015
6.33
 38,180 6.33 6.33 6.22 30,110 0 0.5
20/08/2015
6.33
 12,000 6.36 6.36 6.26 10,990 2,900 0.1
19/08/2015
6.36
 14,100 6.47 6.47 6.26 11,200 0 0.2
18/08/2015
6.47
 2,780 6.26 6.47 6.29 30 0 0.0
17/08/2015
6.26
 2,500 6.36 6.36 6.26 2,300 0 0.0
14/08/2015
6.36
 48,750 6.29 6.50 6.26 14,120 0 0.3
13/08/2015
6.29
 23,820 6.40 6.40 6.29 11,200 0 0.2
12/08/2015
6.40
 11,550 6.47 6.47 6.33 11,050 0 0.2
11/08/2015
6.47
 11,110 6.43 6.47 6.43 11,000 0 0.2
10/08/2015
6.43
 5,000 6.43 6.47 6.43 0 0 0
07/08/2015
6.43
 16,300 6.36 6.43 6.36 11,300 0 0.2
06/08/2015
6.36
 7,630 6.36 6.67 6.36 630 0 0.0
05/08/2015
6.36
 51,180 6.36 6.60 6.33 24,740 0 0.5
04/08/2015
6.36
 7,960 6.36 6.40 6.29 7,860 0 0.1
03/08/2015
6.36
 27,340 6.36 6.36 6.29 11,200 0 0.2
31/07/2015
6.36
 33,320 6.47 6.47 6.29 13,800 10,400 0.1
30/07/2015
6.47
 3,350 6.36 6.53 6.36 280 0 0.0
29/07/2015
6.36
 15,040 6.43 6.43 6.29 5,600 0 0.1
28/07/2015
6.43
 22,690 6.40 6.53 6.36 14,700 0 0.3
27/07/2015
6.40
 3,000 6.43 6.43 6.36 0 0 0
24/07/2015
6.43
 3,610 6.29 6.47 6.29 200 0 0.0
23/07/2015
6.29
 18,670 6.43 6.47 6.29 11,700 0 0.2
22/07/2015
6.43
 16,100 6.47 6.47 6.36 3,700 0 0.1
21/07/2015
6.47
 15,380 6.43 6.47 6.36 11,100 0 0.2
20/07/2015
6.43
 11,000 6.47 6.47 6.43 11,000 0 0.2
17/07/2015
6.47
 50,150 6.53 6.60 6.43 13,120 0 0.2
16/07/2015
6.53
 15,910 6.53 6.53 6.50 13,900 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |