CTCP Sonadezi Long Thành (szl)

48.90
-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
(2026-05-20) 		-3.80 -7.20% 239,300 0 0
48.70
53
48.90
2 tháng
(2026-04-20) 		-3 -5.77% 544,600 0 0
48.70
53.90
48.90
3 tháng
(2026-03-23) 		2 4.26% 1,242,000 0 0
47
53.90
48.90
6 tháng
(2025-12-22) 		2.90 6.29% 1,744,400 0 0
46.10
53.90
48.90
12 tháng
(2025-06-24) 		10.74 28.08% 3,045,000 -24,000 -1.1
38.26
53.90
48.90
24 tháng
(2024-07-01) 		10.59 27.56% 5,152,200 -89,875 -3.3
35.63
53.90
48.90
36 tháng
(2023-07-05) 		16.49 50.72% 6,775,500 -411,175 -16.1
29.37
53.90
48.90
60 tháng
(2021-07-15) 		24.85 102.87% 10,928,300 -595,556 -41.0
24.01
53.90
48.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |