CTCP Sonadezi Long Thành (szl)

48.15
-0.10
(-0.21%)
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
(2026-02-23) 		-0.35 -0.72% 196,900 0 0
46.15
49
48.15
2 tháng
(2026-01-19) 		0.25 0.52% 386,500 0 0
46.15
50
48.15
3 tháng
(2025-12-18) 		0.55 1.15% 490,300 0 0
46.10
50
48.15
6 tháng
(2025-09-19) 		5.25 12.21% 827,800 0 0
42.70
50
48.15
12 tháng
(2025-03-24) 		5.49 12.84% 2,597,700 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-28) 		11.44 31.09% 4,501,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-04-03) 		19.38 67.12% 5,708,700 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-13) 		23.24 92.89% 10,307,800 -497,956 -36.1
23.67
50
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2011
2.67
 33,050 2.69 2.71 2.67 2,000 0 0.0
06/07/2011
2.69
 15,650 2.75 2.75 2.67 5,000 0 0.1
05/07/2011
2.75
 2,700 2.67 2.78 2.67 0 0 0
04/07/2011
2.67
 30,080 2.73 2.73 2.64 3,000 0 0.0
01/07/2011
2.73
 15,700 2.78 2.78 2.71 0 0 0
30/06/2011
2.78
 5,710 2.78 2.78 2.78 0 0 0
29/06/2011
2.78
 15,150 2.75 2.78 2.71 20 0 0.0
28/06/2011
2.75
 6,410 2.71 2.84 2.71 2,980 0 0.0
27/06/2011
2.71
 1,500 2.71 2.71 2.71 0 0 0
24/06/2011
2.71
 18,600 2.69 2.71 2.64 0 0 0
23/06/2011
2.69
 14,170 2.64 2.69 2.64 0 0 0
22/06/2011
2.64
 6,050 2.71 2.71 2.62 0 0 0
21/06/2011
2.71
 5,020 2.64 2.71 2.62 0 0 0
20/06/2011
2.64
 19,110 2.69 2.69 2.58 0 0 0
17/06/2011
2.69
 21,480 2.78 2.78 2.69 0 0 0
16/06/2011
2.78
 31,150 2.75 2.82 2.69 0 0 0
15/06/2011
2.75
 22,340 2.89 2.89 2.75 0 0 0
14/06/2011
2.89
 31,870 2.84 2.93 2.80 0 0 0
13/06/2011
2.84
 11,400 2.82 2.89 2.82 0 0 0
10/06/2011
2.82
 45,250 2.69 2.82 2.78 0 0 0
09/06/2011
2.69
 7,260 2.67 2.69 2.64 0 0 0
08/06/2011
2.67
 25,250 2.67 2.75 2.67 0 0 0
07/06/2011
2.67
 32,860 2.55 2.67 2.64 0 0 0
06/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2011
2.55
 21,270 2.62 2.71 2.55 0 0 0
03/06/2011
2.62
 30,940 2.72 2.72 2.60 0 0 0
02/06/2011
2.72
 28,010 2.60 2.72 2.68 0 0 0
01/06/2011
2.60
 34,160 2.48 2.60 2.56 0 0 0
31/05/2011
2.48
 29,380 2.50 2.50 2.42 0 0 0
30/05/2011
2.50
 34,010 2.60 2.70 2.50 0 0 0
27/05/2011
2.60
 24,770 2.62 2.66 2.54 0 0 0
26/05/2011
2.62
 38,950 2.52 2.62 2.40 0 0 0
25/05/2011
2.52
 13,380 2.64 2.64 2.52 0 0 0
24/05/2011
2.64
 17,210 2.76 2.76 2.64 0 0 0
23/05/2011
2.76
 15,370 2.81 2.81 2.68 0 0 0
20/05/2011
2.81
 11,060 2.83 2.95 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |