CTCP Sonadezi Long Thành (szl)

48.15
-0.10
(-0.21%)
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) 		-0.35 -0.72% 196,900 0 0
46.15
49
48.15
2 tháng
(2026-01-19) 		0.25 0.52% 386,500 0 0
46.15
50
48.15
3 tháng
(2025-12-18) 		0.55 1.15% 490,300 0 0
46.10
50
48.15
6 tháng
(2025-09-19) 		5.25 12.21% 827,800 0 0
42.70
50
48.15
12 tháng
(2025-03-24) 		5.49 12.84% 2,597,700 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-28) 		11.44 31.09% 4,501,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-04-03) 		19.38 67.12% 5,708,700 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-13) 		23.24 92.89% 10,307,800 -497,956 -36.1
23.67
50
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2014
5.87
 10 6.22 6.22 5.87 0 0 0
25/04/2014
6.22
 1,110 6.22 6.22 5.90 0 0 0
24/04/2014
6.22
 10 6.08 6.22 6.22 0 0 0
23/04/2014
6.08
 1,350 6.11 6.11 5.96 0 0 0
22/04/2014
6.11
 17,430 6.11 6.11 5.70 0 0 0
21/04/2014
6.11
 5,300 6.31 6.31 5.87 0 0 0
18/04/2014
6.31
 950 6.02 6.31 6.02 0 0 0
17/04/2014
6.02
 4,020 6.40 6.40 6.02 0 0 0
16/04/2014
6.40
 13,650 6.69 6.69 6.22 0 0 0
15/04/2014
6.69
 3,640 6.69 6.69 6.34 0 0 0
14/04/2014
6.69
 8,970 6.69 6.69 6.25 0 0 0
11/04/2014
6.69
 810 6.66 6.69 6.54 0 0 0
10/04/2014
6.66
 3,450 6.46 6.83 6.66 0 0 0
08/04/2014
6.46
 900 6.63 6.72 6.46 0 190 -0.0
07/04/2014
6.63
 2,390 6.63 6.66 6.63 0 490 -0.0
04/04/2014
6.63
 4,560 6.31 6.69 6.46 0 0 0
03/04/2014
6.31
 1,510 6.66 6.66 6.31 0 0 0
02/04/2014
6.66
 4,300 6.69 6.69 6.57 0 0 0
01/04/2014
6.69
 15,450 6.81 6.81 6.40 0 0 0
31/03/2014
6.81
 23,710 6.89 6.89 6.63 0 10,000 -0.2
28/03/2014
6.89
 4,710 6.98 6.98 6.69 0 0 0
27/03/2014
6.98
 4,380 6.98 6.98 6.98 0 0 0
26/03/2014
6.98
 7,160 6.98 7.18 6.98 0 0 0
25/03/2014
6.98
 7,120 7.47 7.47 6.98 0 200 -0.0
24/03/2014
7.47
 2,550 7.53 7.53 7.18 0 50 -0.0
21/03/2014
7.53
 610 7.53 7.53 7.21 0 0 0
20/03/2014
7.53
 2,080 7.50 7.56 7.18 0 0 0
19/03/2014
7.50
 11,790 7.45 7.50 7.33 0 0 0
18/03/2014
7.45
 11,050 7.56 7.56 7.45 10,000 0 0.3
17/03/2014
7.56
 21,240 7.71 7.71 7.24 20,000 0 0.5
14/03/2014
7.71
 21,660 7.79 7.79 7.62 20,000 0 0.5
13/03/2014
7.79
 95,760 7.79 7.79 7.59 80,000 0 2.1
12/03/2014
7.79
 91,800 7.91 7.91 7.77 60,000 0 1.6
11/03/2014
7.91
 165,390 7.82 7.97 7.50 142,610 0 3.9

Chính sách bảo mật | Điều khoản sử dụng |