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)
19/08/2013
3.87
 19,440 3.78 3.87 3.66 20 10,000 -0.1
16/08/2013
3.78
 8,970 3.72 3.84 3.66 0 0 0
15/08/2013
3.72
 5,120 3.64 3.72 3.64 0 0 0
14/08/2013
3.64
 4,480 3.64 3.64 3.58 0 0 0
13/08/2013
3.64
 10,510 3.55 3.64 3.55 5,100 10,000 -0.1
12/08/2013
3.55
 4,020 3.55 3.55 3.55 0 0 0
09/08/2013
3.55
 10,000 3.58 3.58 3.55 7,290 10,000 -0.0
08/08/2013
3.58
 1,050 3.64 3.64 3.58 0 0 0
07/08/2013
3.64
 6,580 3.61 3.64 3.55 1,000 0 0.0
06/08/2013
3.61
 1,080 3.64 3.64 3.58 0 0 0
05/08/2013
3.64
 110 3.64 3.64 3.61 0 0 0
02/08/2013
3.64
 1,430 3.58 3.64 3.55 0 0 0
01/08/2013
3.58
 7,200 3.55 3.61 3.55 1,100 0 0.0
31/07/2013
3.55
 3,910 3.55 3.58 3.55 0 0 0
30/07/2013
3.55
 12,110 3.49 3.58 3.52 0 0 0
29/07/2013
3.49
 7,300 3.55 3.61 3.43 0 0 0
26/07/2013
3.55
 8,250 3.55 3.58 3.55 8,140 6,990 0.0
25/07/2013
3.55
 13,160 3.58 3.61 3.55 0 710 -0.0
24/07/2013
3.58
 68,130 3.49 3.72 3.52 0 38,100 -0.5
23/07/2013
3.49
 24,480 3.61 3.61 3.49 5,100 24,200 -0.2
22/07/2013
3.61
 22,210 3.49 3.61 3.49 5,300 10,000 -0.1
19/07/2013
3.49
 20,000 3.58 3.58 3.49 5,100 20,000 -0.2
18/07/2013
3.58
 570 3.55 3.58 3.58 0 0 0
17/07/2013
3.55
 0 3.55 3.55 3.55 0 0 0
16/07/2013
3.55
 200 3.55 3.55 3.55 200 0 0.0
15/07/2013
3.55
 3,430 3.49 3.55 3.55 0 0 0
12/07/2013
3.49
 10,500 3.52 3.58 3.49 4,400 0 0.1
11/07/2013
3.52
 10,960 3.55 3.55 3.52 5,100 800 0.1
10/07/2013
3.55
 80 3.55 3.55 3.55 0 0 0
09/07/2013
3.55
 8,260 3.58 3.58 3.55 0 0 0
08/07/2013
3.58
 900 3.52 3.58 3.58 0 0 0
05/07/2013
3.52
 6,450 3.58 3.58 3.52 0 0 0
04/07/2013
3.58
 970 3.52 3.58 3.58 0 0 0
03/07/2013
3.52
 10,170 3.58 3.58 3.49 5,100 0 0.1
02/07/2013
3.58
 4,040 3.61 3.61 3.52 0 1,000 -0.0
01/07/2013
3.61
 0 3.61 3.61 3.61 0 0 0
28/06/2013
3.61
 1,100 3.61 3.61 3.55 0 0 0
27/06/2013
3.61
 2,220 3.64 3.64 3.55 0 0 0
26/06/2013
3.64
 3,520 3.49 3.64 3.43 1,500 0 0.0
25/06/2013
3.49
 14,000 3.58 3.58 3.49 5,100 0 0.1
24/06/2013
3.58
 2,510 3.58 3.58 3.52 0 0 0
21/06/2013
3.58
 11,040 3.58 3.58 3.52 5,000 0 0.1
20/06/2013
3.58
 29,600 3.61 3.64 3.58 0 0 0
19/06/2013
3.61
 30 3.49 3.61 3.61 0 0 0
18/06/2013
3.49
 6,130 3.61 3.61 3.49 0 0 0
17/06/2013
3.61
 0 3.61 3.61 3.61 0 0 0
14/06/2013
3.61
 1,890 3.58 3.61 3.61 1,890 0 0.0
13/06/2013
3.58
 2,500 3.61 3.61 3.58 0 0 0
12/06/2013
3.61
 11,060 3.61 3.64 3.58 2,000 0 0.0
11/06/2013
3.61
 2,210 3.61 3.64 3.58 0 0 0
10/06/2013
3.61
 11,780 3.58 3.64 3.58 0 0 0
07/06/2013
3.58
 2,990 3.49 3.58 3.52 1,580 0 0.0
06/06/2013
3.49
 29,330 3.52 3.52 3.49 0 0 0
05/06/2013
3.52
 22,090 3.52 3.55 3.52 0 0 0
04/06/2013
3.52
 16,890 3.55 3.55 3.52 0 0 0
03/06/2013
3.55
 7,180 3.58 3.58 3.55 0 0 0
31/05/2013
3.58
 12,030 3.52 3.64 3.58 1,000 0 0.0
30/05/2013
3.52
 3,400 3.55 3.55 3.52 0 0 0
29/05/2013
3.55
 23,420 3.52 3.55 3.46 1,000 0 0.0
28/05/2013
3.52
 8,630 3.55 3.58 3.49 0 1,200 -0.0
27/05/2013
3.55
 15,700 3.40 3.58 3.49 0 0 0
24/05/2013
3.40
 15,150 3.49 3.49 3.40 0 0 0
23/05/2013
3.49
 3,260 3.49 3.61 3.43 0 0 0
22/05/2013
3.49
 3,230 3.64 3.64 3.46 0 800 -0.0
21/05/2013
3.64
 2,500 3.72 3.72 3.64 0 0 0
20/05/2013: Cổ tức tiền mặt tỉ lệ: 18%
20/05/2013
3.72
 350 3.55 3.78 3.72 0 0 0
17/05/2013
3.55
 18,390 3.60 3.60 3.52 0 0 0
16/05/2013
3.60
 43,380 3.57 3.60 3.57 0 0 0
15/05/2013
3.57
 11,440 3.60 3.60 3.55 2,000 0 0.0
14/05/2013
3.60
 25,030 3.67 3.67 3.57 0 5,720 -0.1
13/05/2013
3.67
 50,020 3.50 3.70 3.55 50 7,700 -0.1
10/05/2013
3.50
 14,680 3.47 3.50 3.47 0 4,650 -0.1
09/05/2013
3.47
 31,360 3.40 3.47 3.40 0 12,000 -0.2
08/05/2013
3.40
 23,770 3.29 3.52 3.35 0 0 0
07/05/2013
3.29
 52,120 3.29 3.29 3.29 0 0 0
06/05/2013
3.29
 10 3.42 3.42 3.29 0 0 0
03/05/2013
3.42
 22,640 3.29 3.42 3.27 0 0 0
02/05/2013
3.29
 69,190 3.29 3.29 3.29 0 0 0
26/04/2013
3.29
 10 3.29 3.29 3.29 0 0 0
25/04/2013
3.29
 16,100 3.29 3.29 3.22 0 0 0
24/04/2013
3.29
 3,520 3.29 3.29 3.29 0 0 0
23/04/2013
3.29
 14,910 3.29 3.32 3.27 0 0 0
22/04/2013
3.29
 0 3.29 3.29 3.29 0 0 0
18/04/2013
3.29
 2,100 3.19 3.29 3.29 0 0 0
17/04/2013
3.19
 30 3.29 3.29 3.19 0 0 0
16/04/2013
3.29
 0 3.29 3.29 3.29 0 0 0
15/04/2013
3.29
 0 3.29 3.29 3.29 0 0 0
12/04/2013
3.29
 500 3.32 3.32 3.29 0 0 0
11/04/2013
3.32
 2,250 3.27 3.32 3.27 0 0 0
10/04/2013
3.27
 720 3.27 3.27 3.27 0 0 0
09/04/2013
3.27
 2,750 3.29 3.29 3.27 0 0 0
08/04/2013
3.29
 6,930 3.27 3.29 3.17 0 0 0
05/04/2013
3.27
 750 3.22 3.27 3.22 0 0 0
04/04/2013
3.22
 150 3.24 3.24 3.17 0 0 0
03/04/2013
3.24
 1,000 3.29 3.29 3.24 0 0 0
02/04/2013
3.29
 3,850 3.24 3.29 3.24 0 0 0
01/04/2013
3.24
 1,250 3.17 3.24 3.19 0 0 0
29/03/2013
3.17
 1,700 3.29 3.29 3.17 0 0 0
28/03/2013
3.29
 0 3.29 3.29 3.29 0 0 0
27/03/2013
3.29
 4,230 3.29 3.29 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |