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)
22/09/2014
6.16
 16,430 6.22 6.22 6.16 0 0 0
19/09/2014
6.22
 17,960 6.13 6.22 6.00 6,400 0 0.1
18/09/2014
6.13
 47,800 6.29 6.29 6.13 0 0 0
17/09/2014
6.29
 64,870 6.19 6.45 6.10 0 0 0
16/09/2014
6.19
 31,080 6.26 6.26 6.07 6,300 0 0.1
15/09/2014
6.26
 91,070 6.32 6.32 6.19 5,200 0 0.1
12/09/2014
6.32
 28,890 6.38 6.38 6.19 0 0 0
11/09/2014
6.38
 62,430 6.32 6.48 6.16 0 0 0
10/09/2014
6.32
 111,660 6.45 6.45 6.00 5,200 0 0.1
09/09/2014
6.45
 66,240 6.64 6.92 6.19 4,900 10 0.1
08/09/2014
6.64
 166,700 6.22 6.64 6.57 0 0 0
05/09/2014
6.22
 241,330 5.85 6.22 5.88 0 100,000 -2.0
04/09/2014
5.85
 33,250 5.85 5.91 5.85 5,600 0 0.1
03/09/2014
5.85
 57,020 5.94 5.94 5.85 2,190 0 0.0
29/08/2014
5.94
 16,400 5.97 5.97 5.85 5,500 0 0.1
28/08/2014
5.97
 34,990 5.91 6.10 5.91 0 0 0
27/08/2014
5.91
 96,500 5.72 5.97 5.75 0 3,000 -0.1
26/08/2014
5.72
 17,600 5.69 5.85 5.69 6,110 0 0.1
25/08/2014
5.69
 26,430 5.69 5.88 5.69 3,020 10,000 -0.1
22/08/2014
5.69
 30,450 5.78 5.78 5.69 5,700 0 0.1
21/08/2014
5.78
 31,270 5.72 5.78 5.69 5,700 0 0.1
20/08/2014
5.72
 22,970 5.81 5.81 5.72 0 0 0
19/08/2014
5.81
 157,850 5.56 5.81 5.59 3,000 0 0.1
18/08/2014
5.56
 35,500 5.50 5.59 5.50 5,900 0 0.1
15/08/2014
5.50
 34,560 5.59 5.59 5.50 5,800 0 0.1
14/08/2014
5.59
 38,340 5.56 5.59 5.56 0 0 0
13/08/2014
5.56
 50,470 5.56 5.62 5.53 5,900 0 0.1
12/08/2014
5.56
 38,700 5.69 5.69 5.53 110 27,500 -0.5
11/08/2014
5.69
 39,710 5.69 5.69 5.53 25,300 10,820 0.3
08/08/2014
5.69
 95,660 5.53 5.72 5.50 5,900 0 0.1
07/08/2014
5.53
 35,070 5.56 5.56 5.53 5,900 0 0.1
06/08/2014
5.56
 25,570 5.56 5.59 5.53 0 0 0
05/08/2014
5.56
 48,960 5.56 5.56 5.50 1,400 2,980 -0.0
04/08/2014
5.56
 36,340 5.53 5.56 5.50 32,700 0 0.6
01/08/2014
5.53
 22,580 5.53 5.66 5.47 5,900 0 0.1
31/07/2014
5.53
 18,370 5.53 5.53 5.47 5,900 20 0.1
30/07/2014
5.53
 39,340 5.53 5.59 5.47 25,000 0 0.4
29/07/2014
5.53
 18,550 5.62 5.62 5.43 1,110 0 0.0
28/07/2014
5.62
 32,720 5.72 5.72 5.43 5,700 0 0.1
25/07/2014
5.72
 75,240 5.85 5.88 5.66 5,600 0 0.1
24/07/2014
5.85
 54,760 5.81 5.85 5.78 5,600 0 0.1
23/07/2014
5.81
 57,360 5.88 5.97 5.81 5,600 44,820 -0.7
22/07/2014
5.88
 48,150 5.85 5.94 5.81 0 0 0
21/07/2014
5.85
 189,530 5.66 5.97 5.75 0 62,000 -1.1
18/07/2014
5.66
 32,940 5.66 5.66 5.59 5,800 0 0.1
17/07/2014
5.66
 25,040 5.66 5.66 5.59 1,140 0 0.0
16/07/2014
5.66
 51,460 5.59 5.66 5.59 9,500 5,000 0.1
15/07/2014
5.59
 21,940 5.69 5.69 5.59 5,800 0 0.1
14/07/2014
5.69
 5,360 5.69 5.69 5.59 0 0 0
11/07/2014
5.69
 45,900 5.59 5.69 5.56 5,800 28,200 -0.4
10/07/2014
5.59
 53,510 5.78 5.78 5.59 5,800 0 0.1
09/07/2014
5.78
 35,870 5.72 5.78 5.62 0 0 0
08/07/2014
5.72
 82,870 5.53 5.75 5.53 7,000 0 0.1
07/07/2014
5.53
 70,430 5.69 5.69 5.50 5,800 0 0.1
04/07/2014
5.69
 61,870 5.72 5.72 5.59 5,700 0 0.1
03/07/2014
5.72
 36,470 5.69 5.72 5.66 2,000 0 0.0
02/07/2014
5.69
 94,440 5.62 5.72 5.53 0 21,000 -0.4
01/07/2014
5.62
 90,370 5.50 5.78 5.50 5,900 13,540 -0.1
30/06/2014
5.50
 15,420 5.56 5.56 5.50 0 0 0
27/06/2014
5.56
 181,780 5.25 5.56 5.18 6,200 0 0.1
26/06/2014
5.25
 20,220 5.15 5.31 5.21 3,000 0 0.0
25/06/2014
5.15
 26,220 5.12 5.34 5.12 0 0 0
24/06/2014
5.12
 22,940 5.28 5.28 5.06 6,300 0 0.1
23/06/2014
5.28
 14,330 5.37 5.37 5.18 6,000 0 0.1
20/06/2014
5.37
 67,170 5.50 5.53 5.37 0 0 0
19/06/2014
5.50
 135,360 5.15 5.50 5.12 740 0 0.0
18/06/2014
5.15
 151,800 4.83 5.15 4.87 57,000 46,300 0.2
17/06/2014
4.83
 54,520 4.90 4.90 4.77 6,800 21,510 -0.2
16/06/2014
4.90
 29,240 4.87 4.90 4.80 6,700 11,240 -0.1
13/06/2014
4.87
 17,290 4.83 4.90 4.83 0 13,000 -0.2
12/06/2014
4.83
 56,290 4.77 4.90 4.77 7,000 26,500 -0.3
11/06/2014
4.77
 42,150 4.96 4.96 4.77 6,700 6,680 -0.0
10/06/2014
4.96
 4,900 4.90 4.96 4.87 0 0 0
09/06/2014
4.90
 35,340 4.99 5.02 4.87 3,860 7,400 -0.1
06/06/2014
4.99
 1,100 4.93 4.99 4.90 0 0 0
05/06/2014
4.93
 770 4.93 4.93 4.87 0 0 0
04/06/2014
4.93
 14,730 4.96 5.06 4.90 6,700 3,200 0.1
03/06/2014
4.96
 9,490 4.99 5.06 4.96 6,500 90 0.1
02/06/2014: Cổ tức tiền mặt tỉ lệ: 14%
02/06/2014
4.99
 16,760 5.12 5.43 4.99 5,800 3,660 0.0
30/05/2014
5.12
 21,020 5.18 5.26 5.12 0 110,000 -2.0
29/05/2014
5.18
 48,300 5.09 5.21 5.09 5,900 0 0.1
28/05/2014
5.09
 116,360 5.23 5.35 5.09 5,700 53,450 -0.8
27/05/2014
5.23
 73,970 5.47 5.47 5.23 5,700 50,000 -0.8
26/05/2014
5.47
 4,020 5.53 5.53 5.32 3,980 0 0.1
23/05/2014
5.53
 1,770 5.23 5.53 5.41 0 0 0
22/05/2014
5.23
 185,930 5.35 5.47 5.23 7,580 50,000 -0.8
21/05/2014
5.35
 2,340 5.35 5.47 5.23 0 0 0
20/05/2014
5.35
 3,330 5.50 5.50 5.12 0 0 0
19/05/2014
5.50
 22,240 5.35 5.53 5.00 0 0 0
16/05/2014
5.35
 15,030 5.21 5.38 5.09 7,000 0 0.1
15/05/2014
5.21
 9,520 5.23 5.53 5.09 5,290 0 0.1
14/05/2014
5.23
 23,700 5.26 5.26 5.09 6,800 0 0.1
13/05/2014
5.26
 11,320 5.55 5.55 5.26 6,800 0 0.1
12/05/2014
5.55
 9,690 5.64 5.64 5.26 6,700 0 0.1
09/05/2014
5.64
 26,040 5.70 5.70 5.35 0 20,000 -0.4
08/05/2014
5.70
 10 6.11 6.11 5.70 0 0 0
07/05/2014
6.11
 210 5.79 6.11 6.11 0 0 0
06/05/2014
5.79
 4,220 6.19 6.19 5.79 0 0 0
05/05/2014
6.19
 30 6.19 6.46 5.82 0 0 0
29/04/2014
6.19
 30 5.87 6.25 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |