CTCP Sonadezi Long Thành (szl)

50.50
-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
(2026-08-17) 		-0.40 -0.78% 567,000 0 0
50.20
52.70
50.50
2 tháng
(2026-07-16) 		2.70 5.64% 1,051,800 0 0
46.50
52.70
50.50
3 tháng
(2026-06-16) 		1.15 2.33% 1,598,700 0 0
46.50
52.70
50.50
6 tháng
(2026-03-18) 		2.45 5.09% 2,832,000 0 0
46.50
53.90
50.50
12 tháng
(2025-09-19) 		7.60 17.67% 3,659,800 0 0
42.70
53.90
50.50
24 tháng
(2024-09-24) 		12.81 33.90% 6,336,400 -53,575 -1.7
35.63
53.90
50.50
36 tháng
(2023-10-02) 		20.36 67.31% 8,228,000 -408,875 -15.9
29.60
53.90
50.50
60 tháng
(2021-10-11) 		23.66 87.86% 11,580,600 -601,556 -41.4
24.13
53.90
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2012
2.97
 20 3.04 3.19 2.97 0 0 0
24/08/2012
3.04
 1,710 2.94 3.07 2.94 0 0 0
23/08/2012
2.94
 15,440 3.09 3.09 2.94 2,000 500 0.0
22/08/2012
3.09
 7,950 3.17 3.32 3.07 0 0 0
21/08/2012
3.17
 32,290 3.32 3.32 3.17 0 0 0
20/08/2012
3.32
 1,770 3.29 3.32 3.24 0 0 0
17/08/2012
3.29
 9,930 3.22 3.29 3.19 0 0 0
16/08/2012
3.22
 150 3.19 3.22 3.19 0 0 0
15/08/2012
3.19
 40 3.22 3.35 3.19 0 0 0
14/08/2012
3.22
 22,000 3.19 3.22 3.19 1,000 0 0.0
13/08/2012
3.19
 1,950 3.27 3.27 3.19 0 0 0
10/08/2012
3.27
 20 3.32 3.32 3.27 0 0 0
09/08/2012
3.32
 11,680 3.35 3.35 3.24 0 0 0
08/08/2012
3.35
 2,240 3.19 3.35 3.19 0 0 0
07/08/2012
3.19
 2,520 3.27 3.37 3.19 0 0 0
06/08/2012
3.27
 130 3.37 3.42 3.27 0 0 0
03/08/2012
3.37
 10 3.29 3.37 3.37 0 0 0
02/08/2012
3.29
 30 3.35 3.42 3.29 0 0 0
01/08/2012
3.35
 5,000 3.35 3.35 3.35 0 0 0
31/07/2012
3.35
 130 3.47 3.52 3.32 0 0 0
30/07/2012
3.47
 100 3.47 3.47 3.47 0 0 0
27/07/2012
3.47
 1,070 3.45 3.50 3.29 0 0 0
26/07/2012
3.45
 20 3.45 3.45 3.45 0 0 0
25/07/2012
3.45
 300 3.29 3.45 3.45 0 0 0
24/07/2012
3.29
 0 3.29 3.29 3.29 0 0 0
23/07/2012
3.29
 360 3.42 3.42 3.29 0 0 0
20/07/2012
3.42
 90 3.40 3.52 3.42 0 0 0
19/07/2012
3.40
 6,220 3.40 3.55 3.40 0 0 0
18/07/2012
3.40
 19,520 3.55 3.55 3.40 0 0 0
17/07/2012
3.55
 10 3.47 3.55 3.55 0 0 0
16/07/2012
3.47
 30 3.32 3.47 3.47 0 0 0
13/07/2012
3.32
 350 3.17 3.32 3.24 0 0 0
12/07/2012
3.17
 30 3.24 3.40 3.17 0 0 0
11/07/2012
3.24
 320 3.19 3.24 3.22 0 0 0
10/07/2012
3.19
 4,230 3.35 3.50 3.19 0 0 0
09/07/2012
3.35
 10 3.42 3.42 3.35 0 0 0
06/07/2012
3.42
 330 3.52 3.52 3.42 0 0 0
05/07/2012
3.52
 70 3.42 3.52 3.50 0 0 0
04/07/2012
3.42
 20 3.55 3.55 3.42 0 0 0
03/07/2012
3.55
 13,730 3.42 3.57 3.29 0 0 0
02/07/2012
3.42
 690 3.55 3.55 3.42 0 0 0
29/06/2012
3.55
 4,780 3.52 3.55 3.42 500 0 0.0
28/06/2012
3.52
 12,100 3.67 3.67 3.50 0 0 0
27/06/2012
3.67
 20 3.62 3.67 3.67 0 0 0
26/06/2012
3.62
 7,190 3.67 3.67 3.50 0 0 0
25/06/2012
3.67
 0 3.67 3.67 3.67 0 0 0
22/06/2012
3.67
 11,380 3.67 3.67 3.60 11,000 0 0.2
21/06/2012
3.67
 8,020 3.73 3.73 3.65 0 2,360 -0.0
20/06/2012: Cổ tức tiền mặt tỉ lệ: 8%
20/06/2012
3.73
 10,410 3.73 3.75 3.60 9,800 0 0.1
19/06/2012
3.73
 20 3.65 3.73 3.73 0 0 0
18/06/2012
3.65
 9,940 3.65 3.70 3.56 9,590 0 0.1
15/06/2012
3.65
 4,020 3.56 3.65 3.56 4,000 0 0.1
14/06/2012
3.56
 5,610 3.56 3.58 3.56 5,600 0 0.1
13/06/2012
3.56
 20,010 3.68 3.68 3.56 0 0 0
12/06/2012
3.68
 8,140 3.70 3.70 3.53 7,980 0 0.1
11/06/2012
3.70
 29,860 3.56 3.70 3.53 9,800 0 0.1
08/06/2012
3.56
 25,520 3.70 3.70 3.56 5,600 0 0.1
07/06/2012
3.70
 13,660 3.56 3.70 3.56 0 0 0
06/06/2012
3.56
 10,120 3.53 3.56 3.51 9,600 0 0.1
05/06/2012
3.53
 13,410 3.53 3.56 3.53 5,600 0 0.1
04/06/2012
3.53
 11,210 3.58 3.58 3.53 10,410 0 0.2
01/06/2012
3.58
 14,700 3.63 3.63 3.58 9,600 0 0.1
31/05/2012
3.63
 30,570 3.73 3.73 3.61 15,000 0 0.2
30/05/2012
3.73
 10,020 3.75 3.85 3.63 5,000 0 0.1
29/05/2012
3.75
 24,900 3.80 3.80 3.63 8,200 0 0.1
28/05/2012
3.80
 29,780 3.70 3.85 3.61 0 0 0
25/05/2012
3.70
 21,490 3.53 3.70 3.53 0 0 0
24/05/2012
3.53
 44,830 3.53 3.53 3.53 7,000 0 0.1
23/05/2012
3.53
 68,290 3.68 3.68 3.53 20,600 0 0.3
22/05/2012
3.68
 60,820 3.68 3.68 3.61 13,420 0 0.2
21/05/2012
3.68
 37,860 3.53 3.70 3.53 0 0 0
18/05/2012
3.53
 42,090 3.58 3.58 3.49 2,000 0 0.0
17/05/2012
3.58
 35,680 3.49 3.63 3.49 0 0 0
16/05/2012
3.49
 85,860 3.65 3.82 3.49 8,200 29,000 -0.3
15/05/2012
3.65
 86,140 3.82 3.82 3.65 13,000 10,800 0.0
14/05/2012
3.82
 106,080 4.01 4.01 3.82 24,700 700 0.4
11/05/2012
4.01
 97,380 4.13 4.23 4.01 0 0 0
10/05/2012
4.13
 122,660 3.94 4.13 3.97 0 0 0
09/05/2012
3.94
 75,740 3.77 3.94 3.85 4,000 0 0.1
08/05/2012
3.77
 118,070 3.61 3.77 3.68 0 0 0
07/05/2012
3.61
 111,460 3.44 3.61 3.51 700 0 0.0
04/05/2012
3.44
 60,090 3.39 3.51 3.41 0 0 0
03/05/2012
3.39
 32,940 3.29 3.41 3.29 10,550 0 0.1
02/05/2012
3.29
 87,870 3.37 3.51 3.29 0 0 0
27/04/2012
3.37
 13,650 3.37 3.37 3.27 0 0 0
26/04/2012
3.37
 3,010 3.37 3.41 3.37 0 0 0
25/04/2012
3.37
 5,480 3.32 3.37 3.32 0 200 -0.0
24/04/2012
3.32
 94,420 3.27 3.32 3.22 0 0 0
23/04/2012
3.27
 18,310 3.29 3.37 3.22 0 0 0
20/04/2012
3.29
 20,010 3.39 3.39 3.24 0 10,000 -0.1
19/04/2012
3.39
 31,720 3.56 3.58 3.39 0 0 0
18/04/2012
3.56
 52,950 3.49 3.58 3.49 18,800 0 0.3
17/04/2012
3.49
 16,810 3.49 3.53 3.41 3,700 0 0.1
16/04/2012
3.49
 113,370 3.34 3.49 3.39 10,000 0 0.1
13/04/2012
3.34
 38,690 3.51 3.51 3.34 0 0 0
12/04/2012
3.51
 92,010 3.39 3.56 3.39 0 0 0
11/04/2012
3.39
 47,440 3.24 3.39 3.22 0 0 0
10/04/2012
3.24
 4,100 3.24 3.24 3.24 0 0 0
09/04/2012
3.24
 23,590 3.24 3.24 3.15 0 0 0
06/04/2012
3.24
 11,070 3.24 3.24 3.22 0 450 -0.0

Chính sách bảo mật | Điều khoản sử dụng |