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)
25/11/2011
2.84
 3,300 2.84 2.84 2.84 0 0 0
24/11/2011
2.84
 1,030 2.84 2.84 2.76 0 0 0
23/11/2011
2.84
 14,730 2.84 2.84 2.81 0 0 0
22/11/2011
2.84
 16,190 2.84 2.84 2.72 0 0 0
21/11/2011
2.84
 5,120 2.84 2.84 2.84 0 0 0
18/11/2011
2.84
 25,010 2.86 2.86 2.74 0 15,000 -0.2
17/11/2011
2.86
 3,500 2.86 2.98 2.86 0 1,890 -0.0
16/11/2011
2.86
 28,590 2.86 2.86 2.74 0 8,010 -0.1
15/11/2011
2.86
 15,520 2.88 2.88 2.76 0 4,500 -0.1
14/11/2011
2.88
 8,940 2.86 2.88 2.74 0 2,060 -0.0
11/11/2011
2.86
 2,400 2.96 2.96 2.86 10 0 0.0
10/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2011
2.96
 55,920 2.93 3.00 2.88 0 0 0
09/11/2011
2.93
 70,310 2.98 3.00 2.93 0 0 0
08/11/2011
2.98
 36,340 2.98 3.02 2.95 0 0 0
07/11/2011
2.98
 23,940 2.91 3.00 2.91 1,170 0 0.0
04/11/2011
2.91
 57,210 2.89 3.00 2.89 0 0 0
03/11/2011
2.89
 29,010 2.84 2.91 2.89 0 0 0
02/11/2011
2.84
 34,580 2.87 2.87 2.84 0 3,910 -0.1
01/11/2011
2.87
 62,710 2.89 2.89 2.84 0 0 0
31/10/2011
2.89
 54,590 2.84 2.91 2.89 0 0 0
28/10/2011
2.84
 10,130 2.87 2.91 2.84 1,000 0 0.0
27/10/2011
2.87
 4,880 2.82 2.87 2.82 0 0 0
26/10/2011
2.82
 30,900 2.80 2.82 2.80 0 0 0
25/10/2011
2.80
 47,170 2.82 2.82 2.80 0 0 0
24/10/2011
2.82
 8,350 2.82 2.82 2.78 0 0 0
21/10/2011
2.82
 36,900 2.75 2.82 2.78 0 0 0
20/10/2011
2.75
 7,340 2.73 2.75 2.73 0 0 0
19/10/2011
2.73
 10,930 2.71 2.73 2.73 0 0 0
18/10/2011
2.71
 10,380 2.71 2.73 2.71 0 0 0
17/10/2011
2.71
 49,200 2.73 2.73 2.71 0 0 0
14/10/2011
2.73
 9,500 2.71 2.73 2.73 0 0 0
13/10/2011
2.71
 12,310 2.71 2.73 2.69 0 0 0
12/10/2011
2.71
 65,050 2.73 2.73 2.71 0 0 0
11/10/2011
2.73
 26,620 2.71 2.75 2.73 0 0 0
10/10/2011
2.71
 22,800 2.73 2.75 2.71 0 0 0
07/10/2011
2.73
 31,840 2.73 2.73 2.73 0 0 0
06/10/2011
2.73
 29,610 2.75 2.75 2.71 0 0 0
05/10/2011
2.75
 40,120 2.69 2.75 2.67 0 0 0
04/10/2011
2.69
 22,510 2.67 2.69 2.67 0 0 0
03/10/2011
2.67
 73,560 2.73 2.73 2.67 0 0 0
30/09/2011
2.73
 12,840 2.73 2.73 2.69 0 0 0
29/09/2011
2.73
 40,440 2.75 2.75 2.73 0 0 0
28/09/2011
2.75
 57,490 2.75 2.82 2.75 0 0 0
27/09/2011
2.75
 57,160 2.75 2.80 2.75 0 0 0
26/09/2011
2.75
 44,560 2.80 2.80 2.75 0 0 0
23/09/2011
2.80
 92,510 2.87 2.87 2.78 0 0 0
22/09/2011
2.87
 17,810 2.78 2.87 2.80 0 0 0
21/09/2011
2.78
 117,980 2.78 2.84 2.75 0 0 0
20/09/2011
2.78
 115,410 2.80 2.84 2.78 0 0 0
19/09/2011
2.80
 91,310 2.84 2.87 2.80 0 1,000 -0.0
16/09/2011
2.84
 96,540 2.98 2.98 2.84 0 0 0
15/09/2011
2.98
 126,390 3.07 3.07 2.93 0 0 0
14/09/2011
3.07
 171,050 3.00 3.13 3.04 0 0 0
13/09/2011
3.00
 345,600 2.87 3.00 2.84 1,000 0 0.0
12/09/2011
2.87
 39,550 2.82 2.87 2.80 0 0 0
09/09/2011
2.82
 95,180 2.82 2.84 2.80 0 0 0
08/09/2011
2.82
 158,980 2.82 2.93 2.82 300 0 0.0
07/09/2011
2.82
 94,340 2.84 2.87 2.82 0 0 0
06/09/2011
2.84
 74,560 2.91 2.91 2.84 0 0 0
05/09/2011
2.91
 98,010 2.95 2.95 2.91 0 0 0
01/09/2011
2.95
 101,260 2.87 3.00 2.89 0 0 0
31/08/2011
2.87
 228,640 2.75 2.89 2.75 0 0 0
30/08/2011
2.75
 53,190 2.73 2.78 2.73 100 0 0.0
29/08/2011
2.73
 33,460 2.67 2.73 2.67 0 0 0
26/08/2011
2.67
 22,900 2.67 2.67 2.67 0 0 0
25/08/2011
2.67
 31,710 2.64 2.67 2.64 0 0 0
24/08/2011
2.64
 23,730 2.64 2.67 2.62 0 0 0
23/08/2011
2.64
 98,890 2.64 2.64 2.62 0 0 0
22/08/2011
2.64
 100,280 2.64 2.67 2.62 3,000 0 0.0
19/08/2011
2.64
 53,830 2.67 2.67 2.64 0 0 0
18/08/2011
2.67
 66,420 2.67 2.69 2.64 0 0 0
17/08/2011
2.67
 65,000 2.67 2.67 2.67 0 1,000 -0.0
16/08/2011
2.67
 32,580 2.67 2.67 2.67 0 1,000 -0.0
15/08/2011
2.67
 24,390 2.64 2.67 2.64 1,020 0 0.0
12/08/2011
2.64
 47,500 2.64 2.67 2.64 0 0 0
11/08/2011
2.64
 45,120 2.67 2.67 2.62 0 0 0
10/08/2011
2.67
 19,910 2.60 2.69 2.62 0 0 0
09/08/2011
2.60
 41,470 2.64 2.64 2.60 10,580 0 0.1
08/08/2011
2.64
 125,430 2.78 2.78 2.64 6,000 0 0.1
05/08/2011
2.78
 28,350 2.82 2.82 2.75 2,000 0 0.0
04/08/2011
2.82
 102,200 2.75 2.82 2.78 0 0 0
03/08/2011
2.75
 10,580 2.75 2.78 2.73 0 0 0
02/08/2011
2.75
 23,690 2.67 2.78 2.69 0 0 0
01/08/2011
2.67
 10,940 2.67 2.67 2.67 0 0 0
29/07/2011
2.67
 24,360 2.67 2.69 2.67 0 0 0
28/07/2011
2.67
 3,860 2.69 2.69 2.67 0 0 0
27/07/2011
2.69
 310 2.69 2.69 2.67 0 0 0
26/07/2011
2.69
 5,710 2.67 2.69 2.67 0 0 0
25/07/2011
2.67
 12,600 2.71 2.71 2.67 4,000 0 0.0
22/07/2011
2.71
 9,560 2.64 2.71 2.64 0 0 0
21/07/2011
2.64
 8,670 2.67 2.67 2.64 0 0 0
20/07/2011
2.67
 5,930 2.64 2.67 2.64 0 0 0
19/07/2011
2.64
 5,920 2.60 2.64 2.60 1,420 0 0.0
18/07/2011
2.60
 1,600 2.64 2.64 2.60 4,000 0 0.0
15/07/2011
2.64
 8,000 2.69 2.69 2.64 1,400 0 0.0
14/07/2011
2.69
 15,810 2.67 2.69 2.64 2,600 0 0.0
13/07/2011
2.67
 29,850 2.64 2.67 2.60 0 0 0
12/07/2011
2.64
 13,110 2.62 2.64 2.60 2,000 0 0.0
11/07/2011
2.62
 28,150 2.67 2.69 2.62 5,000 0 0.1
08/07/2011
2.67
 29,640 2.67 2.73 2.64 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |