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)
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
10/03/2014
7.82
 74,480 7.71 7.82 7.45 61,720 0 1.7
07/03/2014
7.71
 39,840 7.53 7.77 7.13 32,540 500 0.8
06/03/2014
7.53
 89,770 7.36 7.59 7.27 75,000 2,000 1.9
05/03/2014
7.36
 34,140 6.92 7.36 6.81 500 2,500 -0.1
04/03/2014
6.92
 22,000 6.98 7.13 6.57 0 0 0
03/03/2014
6.98
 7,910 7.39 7.39 6.98 0 0 0
28/02/2014
7.39
 27,840 7.39 7.39 7.04 14,110 4,500 0.2
27/02/2014
7.39
 156,510 7.21 7.42 7.10 90,000 0 2.3
26/02/2014
7.21
 69,090 6.89 7.21 6.92 39,210 0 1.0
25/02/2014
6.89
 46,560 6.60 6.89 6.46 35,380 2,530 0.8
24/02/2014
6.60
 23,000 6.37 6.60 6.37 10,000 0 0.2
21/02/2014
6.37
 3,450 6.40 6.40 6.37 0 70 -0.0
20/02/2014
6.40
 61,910 6.63 6.66 6.25 0 10,400 -0.2
19/02/2014
6.63
 61,870 6.51 6.63 6.43 0 0 0
18/02/2014
6.51
 45,450 6.40 6.60 6.34 0 3,500 -0.1
17/02/2014
6.40
 61,480 6.49 6.54 6.40 14,000 2,500 0.3
14/02/2014
6.49
 72,140 6.43 6.49 6.28 50,000 0 1.1
13/02/2014
6.43
 73,380 6.22 6.43 5.96 24,870 280 0.5
12/02/2014
6.22
 105,720 5.82 6.22 5.82 6,000 0 0.1
11/02/2014
5.82
 82,440 5.87 5.90 5.76 0 0 0
10/02/2014
5.87
 81,670 5.76 5.87 5.70 0 0 0
07/02/2014
5.76
 20,650 5.96 5.96 5.76 0 8,490 -0.2
06/02/2014
5.96
 71,150 6.02 6.05 5.67 0 44,510 -0.9
27/01/2014
6.02
 30,050 6.02 6.17 5.82 7,000 10,690 -0.1
24/01/2014
6.02
 3,120 6.05 6.05 6.02 0 2,240 -0.0
23/01/2014
6.05
 161,530 6.08 6.11 5.70 6,480 18,250 -0.2
22/01/2014
6.08
 104,660 6.28 6.28 5.87 3,900 30,310 -0.6
21/01/2014
6.28
 137,220 6.25 6.28 6.17 0 59,150 -1.3
20/01/2014
6.25
 92,440 6.14 6.25 6.14 3,900 1,550 0.0
17/01/2014
6.14
 44,790 6.22 6.31 6.14 0 0 0
16/01/2014
6.22
 37,420 6.11 6.25 6.08 1,600 0 0.0
15/01/2014
6.11
 81,070 6.25 6.43 6.08 8,050 0 0.2
14/01/2014
6.25
 72,870 6.05 6.40 5.93 100 20,470 -0.4
13/01/2014
6.05
 261,120 5.67 6.05 5.70 0 0 0
10/01/2014
5.67
 61,080 5.64 5.76 5.61 0 2,290 -0.0
09/01/2014
5.64
 49,800 5.64 5.64 5.53 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |