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
(2026-05-19) 		-4.25 -8.02% 236,900 0 0
48.70
53
49
2 tháng
(2026-04-20) 		-3.25 -6.25% 528,800 0 0
48.70
53.90
49
3 tháng
(2026-03-20) 		0.55 1.14% 1,235,800 0 0
47
53.90
49
6 tháng
(2025-12-22) 		2.65 5.75% 1,728,600 0 0
46.10
53.90
49
12 tháng
(2025-06-23) 		10.30 26.80% 3,035,900 -24,000 -1.1
38.26
53.90
49
24 tháng
(2024-06-28) 		10.56 27.65% 5,149,500 -91,375 -3.3
35.63
53.90
49
36 tháng
(2023-07-04) 		16.76 52.40% 6,759,700 -411,175 -16.1
29.37
53.90
49
60 tháng
(2021-07-14) 		24.74 103.05% 10,916,700 -595,556 -41.0
24.01
53.90
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |