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)
05/04/2012
3.24
 3,710 3.22 3.24 3.12 0 0 0
04/04/2012
3.22
 280 3.24 3.24 3.22 0 0 0
03/04/2012
3.24
 21,170 3.22 3.24 3.15 0 0 0
30/03/2012
3.22
 51,880 3.24 3.24 3.15 10,000 0 0.1
29/03/2012
3.24
 45,420 3.24 3.27 3.20 10,000 0 0.1
28/03/2012
3.24
 13,410 3.22 3.24 3.12 0 0 0
27/03/2012
3.22
 47,500 3.27 3.27 3.22 0 0 0
26/03/2012
3.27
 65,250 3.27 3.29 3.22 0 0 0
23/03/2012
3.27
 60,250 3.24 3.29 3.24 0 0 0
22/03/2012
3.24
 51,900 3.27 3.27 3.20 0 5,000 -0.1
21/03/2012
3.27
 46,600 3.15 3.27 3.15 0 3,000 -0.0
20/03/2012
3.15
 16,310 3.15 3.17 3.08 0 2,150 -0.0
19/03/2012
3.15
 10,740 3.20 3.20 3.08 4,500 3,850 0.0
16/03/2012
3.20
 35,000 3.20 3.20 3.15 0 5,000 -0.1
15/03/2012
3.20
 68,350 3.05 3.20 2.96 8,000 11,990 -0.1
14/03/2012
3.05
 35,470 3.17 3.17 3.05 0 1,010 -0.0
13/03/2012
3.17
 63,100 3.17 3.29 3.03 0 26,000 -0.3
12/03/2012
3.17
 27,300 3.32 3.32 3.17 7,000 0 0.1
09/03/2012
3.32
 22,530 3.37 3.37 3.20 8,000 0 0.1
08/03/2012
3.37
 104,710 3.44 3.44 3.27 0 4,000 -0.1
07/03/2012
3.44
 21,430 3.51 3.51 3.34 10,000 0 0.1
06/03/2012
3.51
 85,150 3.41 3.58 3.37 13,000 0 0.2
05/03/2012
3.41
 11,580 3.27 3.41 3.41 0 0 0
02/03/2012
3.27
 117,560 3.12 3.27 3.24 5,000 0 0.1
01/03/2012
3.12
 49,620 2.98 3.12 2.98 7,000 0 0.1
29/02/2012
2.98
 36,810 2.98 2.98 2.98 0 0 0
28/02/2012
2.98
 3,840 3.00 3.00 2.91 0 0 0
27/02/2012
3.00
 12,580 2.96 3.05 2.98 0 0 0
24/02/2012
2.96
 17,750 2.88 3.03 2.91 0 0 0
23/02/2012
2.88
 22,420 2.96 3.08 2.88 0 0 0
22/02/2012
2.96
 9,280 2.98 2.98 2.86 0 0 0
21/02/2012
2.98
 4,470 3.00 3.00 2.91 0 0 0
20/02/2012
3.00
 9,100 2.96 3.00 2.93 0 0 0
17/02/2012
2.96
 520 2.91 2.96 2.96 0 0 0
16/02/2012
2.91
 9,030 2.86 2.93 2.84 0 5,000 -0.1
15/02/2012
2.86
 5,690 2.93 2.93 2.86 0 0 0
14/02/2012
2.93
 2,020 2.96 2.96 2.88 0 0 0
13/02/2012
2.96
 1,430 2.96 2.96 2.84 0 0 0
10/02/2012
2.96
 9,740 2.96 2.96 2.88 0 0 0
09/02/2012
2.96
 30,550 2.96 2.98 2.88 0 0 0
08/02/2012
2.96
 16,830 2.88 2.98 2.88 0 0 0
07/02/2012
2.88
 12,050 3.00 3.00 2.86 0 0 0
06/02/2012
3.00
 7,060 3.03 3.03 2.88 0 0 0
03/02/2012
3.03
 4,630 2.98 3.03 2.88 0 0 0
02/02/2012
2.98
 33,730 2.88 2.98 2.88 0 0 0
01/02/2012
2.88
 7,270 2.91 2.91 2.88 0 0 0
31/01/2012
2.91
 1,860 2.86 2.96 2.86 0 0 0
30/01/2012
2.86
 310 2.86 2.86 2.86 0 0 0
20/01/2012
2.86
 8,280 2.93 2.93 2.79 0 1,810 -0.0
19/01/2012
2.93
 4,160 2.88 2.93 2.84 0 0 0
18/01/2012
2.88
 100 2.84 2.88 2.84 0 0 0
17/01/2012
2.84
 9,520 2.98 2.98 2.84 0 0 0
16/01/2012
2.98
 10 2.88 2.98 2.98 0 0 0
13/01/2012
2.88
 3,700 2.88 2.88 2.88 0 0 0
12/01/2012
2.88
 10 2.93 2.93 2.88 0 0 0
11/01/2012
2.93
 0 2.93 2.93 2.93 0 0 0
10/01/2012
2.93
 0 2.93 2.93 2.93 0 0 0
09/01/2012
2.93
 300 2.81 2.93 2.93 0 0 0
06/01/2012
2.81
 8,430 2.81 2.81 2.69 0 0 0
05/01/2012
2.81
 300 2.81 2.81 2.81 0 0 0
04/01/2012
2.81
 0 2.81 2.81 2.81 0 0 0
03/01/2012
2.81
 6,560 2.81 2.81 2.76 0 0 0
30/12/2011
2.81
 40 2.81 2.81 2.81 0 0 0
29/12/2011
2.81
 2,360 2.76 2.81 2.76 0 0 0
28/12/2011
2.76
 14,440 2.81 2.81 2.76 0 0 0
27/12/2011
2.81
 1,590 2.81 2.81 2.81 0 0 0
26/12/2011
2.81
 1,200 2.74 2.86 2.81 0 0 0
23/12/2011
2.74
 19,010 2.84 2.84 2.74 0 0 0
22/12/2011
2.84
 12,010 2.84 2.84 2.74 0 0 0
21/12/2011
2.84
 4,060 2.86 2.86 2.74 0 0 0
20/12/2011
2.86
 10 2.86 2.86 2.86 0 0 0
19/12/2011
2.86
 13,910 2.88 2.88 2.74 0 0 0
16/12/2011
2.88
 20 2.86 2.88 2.84 0 0 0
15/12/2011
2.86
 11,460 2.76 2.86 2.72 0 0 0
14/12/2011
2.76
 19,860 2.88 2.88 2.74 0 0 0
13/12/2011
2.88
 5,060 2.88 2.88 2.86 0 0 0
12/12/2011
2.88
 8,510 2.93 2.93 2.79 0 0 0
09/12/2011
2.93
 1,660 2.98 2.98 2.84 0 0 0
08/12/2011
2.98
 550 2.91 2.98 2.93 0 0 0
07/12/2011
2.91
 7,050 3.00 3.00 2.91 0 0 0
06/12/2011
3.00
 1,510 2.93 3.00 2.93 0 0 0
05/12/2011
2.93
 8,450 2.81 2.93 2.84 0 0 0
02/12/2011
2.81
 5,010 2.79 2.81 2.79 0 0 0
01/12/2011
2.79
 100 2.67 2.79 2.79 0 0 0
30/11/2011
2.67
 12,070 2.79 2.79 2.67 0 0 0
29/11/2011
2.79
 4,010 2.84 2.84 2.79 0 0 0
28/11/2011
2.84
 4,900 2.84 2.84 2.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |