CTCP Sonadezi Long Thành (szl)

48.75
-0.70
(-1.42%)
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
(2026-05-18) 		-4.20 -7.87% 232,400 0 0
48.70
53.40
49.45
2 tháng
(2026-04-17) 		-0.35 -0.71% 592,600 0 0
48.70
53.90
49.45
3 tháng
(2026-03-18) 		1.05 2.18% 1,233,300 0 0
47
53.90
49.45
6 tháng
(2025-12-18) 		1.50 3.14% 1,723,600 0 0
46.10
53.90
49.45
12 tháng
(2025-06-23) 		10.75 27.97% 3,027,600 -24,000 -1.1
38.26
53.90
49.45
24 tháng
(2024-06-26) 		10.87 28.38% 5,158,100 -91,375 -3.3
35.63
53.90
49.45
36 tháng
(2023-07-03) 		17.21 53.81% 6,754,100 -411,175 -16.1
29.37
53.90
49.45
60 tháng
(2021-07-12) 		25.29 105.74% 10,923,100 -595,556 -41.0
23.77
53.90
49.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2011
3.38
 40,130 3.48 3.48 3.34 0 0 0
21/03/2011
3.48
 48,480 3.32 3.48 3.44 0 0 0
18/03/2011
3.32
 43,910 3.26 3.34 3.24 0 0 0
17/03/2011
3.26
 34,910 3.26 3.30 3.22 0 1,000 -0.0
16/03/2011
3.26
 23,260 3.28 3.28 3.17 0 600 -0.0
15/03/2011
3.28
 18,430 3.28 3.36 3.17 0 0 0
14/03/2011
3.28
 34,760 3.44 3.44 3.28 0 0 0
11/03/2011
3.44
 39,630 3.36 3.48 3.38 0 0 0
10/03/2011
3.36
 21,350 3.22 3.36 3.24 0 0 0
09/03/2011
3.22
 32,560 3.26 3.34 3.11 0 0 0
08/03/2011
3.26
 26,510 3.24 3.26 3.17 0 0 0
07/03/2011
3.24
 34,740 3.26 3.26 3.19 0 0 0
04/03/2011
3.26
 18,410 3.19 3.26 3.22 300 0 0.0
03/03/2011
3.19
 12,740 3.26 3.38 3.17 0 0 0
02/03/2011
3.26
 60,970 3.42 3.42 3.26 0 0 0
01/03/2011
3.42
 19,110 3.44 3.44 3.40 0 0 0
28/02/2011
3.44
 8,600 3.44 3.48 3.40 0 0 0
25/02/2011
3.44
 7,540 3.44 3.52 3.44 0 0 0
24/02/2011
3.44
 17,850 3.50 3.50 3.42 0 0 0
23/02/2011
3.50
 22,370 3.48 3.54 3.42 0 0 0
22/02/2011
3.48
 22,240 3.60 3.60 3.44 0 0 0
21/02/2011
3.60
 68,740 3.79 3.79 3.60 0 0 0
18/02/2011
3.79
 14,110 3.83 3.83 3.73 280 0 0.0
17/02/2011
3.83
 9,060 3.85 3.85 3.77 0 0 0
16/02/2011
3.85
 4,790 3.93 3.93 3.81 0 0 0
15/02/2011
3.93
 3,250 3.99 3.99 3.91 0 0 0
14/02/2011
3.99
 7,050 3.99 4.10 3.99 0 0 0
11/02/2011
3.99
 7,600 4.05 4.08 3.99 0 0 0
10/02/2011
4.05
 4,980 4.08 4.08 3.99 0 0 0
09/02/2011
4.08
 17,230 4.05 4.20 3.87 0 0 0
08/02/2011
4.05
 13,060 4.03 4.16 4.05 0 0 0
28/01/2011
4.03
 11,610 4.01 4.08 3.91 0 0 0
27/01/2011
4.01
 2,920 4.01 4.03 4.01 200 0 0.0
26/01/2011
4.01
 3,910 4.08 4.20 4.01 0 0 0
25/01/2011
4.08
 11,240 3.91 4.08 3.89 20 5,000 -0.1
24/01/2011
3.91
 18,730 4.05 4.05 3.91 0 0 0
21/01/2011
4.05
 48,440 4.14 4.14 4.05 0 0 0
20/01/2011
4.14
 10,130 4.16 4.20 4.14 0 0 0
19/01/2011
4.16
 9,460 4.16 4.18 4.10 2,000 0 0.0
18/01/2011
4.16
 10,230 4.26 4.28 4.16 0 0 0
17/01/2011
4.26
 84,420 4.08 4.26 4.12 0 0 0
14/01/2011
4.08
 21,010 4.05 4.10 4.01 0 0 0
13/01/2011
4.05
 26,810 4.01 4.10 4.01 0 0 0
12/01/2011
4.01
 5,200 4.05 4.05 4.01 0 550 -0.0
11/01/2011
4.05
 6,620 4.08 4.10 3.97 0 0 0
10/01/2011
4.08
 6,760 4.10 4.10 3.99 0 0 0
07/01/2011
4.10
 22,830 4.12 4.16 4.10 0 0 0
06/01/2011
4.12
 10,590 4.12 4.20 4.12 0 0 0
05/01/2011
4.12
 19,010 4.26 4.26 4.12 0 0 0
04/01/2011
4.26
 8,940 4.26 4.40 4.26 0 0 0
31/12/2010
4.26
 32,210 4.18 4.26 4.10 0 0 0
30/12/2010
4.18
 17,540 4.30 4.32 4.18 0 0 0
29/12/2010
4.30
 6,000 4.30 4.42 4.20 0 0 0
28/12/2010
4.30
 26,510 4.20 4.38 4.12 0 0 0
27/12/2010
4.20
 19,350 4.10 4.20 4.10 0 0 0
24/12/2010
4.10
 24,560 4.18 4.26 4.10 0 0 0
23/12/2010
4.18
 18,090 4.32 4.32 4.18 0 0 0
22/12/2010
4.32
 63,780 4.34 4.40 4.32 0 0 0
21/12/2010
4.34
 91,460 4.51 4.55 4.30 30,290 1,210 0.6
20/12/2010
4.51
 32,160 4.51 4.63 4.51 0 2,930 -0.1
17/12/2010
4.51
 30,460 4.32 4.51 4.30 0 0 0
16/12/2010
4.32
 58,580 4.55 4.61 4.32 0 0 0
15/12/2010
4.55
 63,610 4.61 4.77 4.38 0 0 0
14/12/2010
4.61
 71,660 4.83 4.96 4.61 0 0 0
13/12/2010
4.83
 113,580 4.61 4.83 4.79 0 250 -0.0
10/12/2010
4.61
 101,190 4.40 4.61 4.48 0 0 0
09/12/2010
4.40
 41,490 4.36 4.57 4.20 0 0 0
08/12/2010
4.36
 121,690 4.59 4.59 4.36 0 0 0
07/12/2010
4.59
 103,050 4.75 4.75 4.59 0 0 0
06/12/2010
4.75
 153,460 4.53 4.75 4.57 0 130 -0.0
03/12/2010
4.53
 83,250 4.32 4.53 4.53 0 0 0
02/12/2010
4.32
 78,180 4.12 4.32 4.10 0 0 0
01/12/2010
4.12
 60,570 4.10 4.20 3.99 2,200 0 0.0
30/11/2010
4.10
 121,100 3.91 4.10 4.08 0 0 0
29/11/2010
3.91
 16,190 3.91 3.91 3.79 0 0 0
26/11/2010
3.91
 39,340 3.85 3.93 3.79 0 0 0
25/11/2010
3.85
 52,660 3.73 3.89 3.73 0 2,000 -0.0
24/11/2010
3.73
 20,890 3.69 3.73 3.65 200 0 0.0
23/11/2010
3.69
 19,250 3.67 3.73 3.69 0 0 0
22/11/2010
3.67
 10,250 3.67 3.67 3.52 1,000 0 0.0
19/11/2010
3.67
 47,270 3.67 3.81 3.65 60 0 0.0
18/11/2010
3.67
 23,280 3.52 3.69 3.62 0 0 0
17/11/2010
3.52
 26,240 3.52 3.69 3.52 70 0 0.0
16/11/2010
3.52
 70,220 3.71 3.81 3.52 200 0 0.0
15/11/2010
3.71
 61,810 3.89 3.89 3.71 0 0 0
12/11/2010
3.89
 72,210 4.10 4.16 3.89 100 0 0.0
11/11/2010
4.10
 58,570 4.30 4.30 4.10 0 0 0
10/11/2010
4.30
 7,690 4.24 4.30 4.18 0 0 0
09/11/2010
4.24
 32,310 4.36 4.36 4.22 100 0 0.0
08/11/2010
4.36
 18,250 4.46 4.46 4.34 0 0 0
05/11/2010
4.46
 15,460 4.36 4.51 4.42 0 0 0
04/11/2010
4.36
 5,370 4.32 4.36 4.32 0 0 0
03/11/2010
4.32
 22,610 4.34 4.34 4.26 0 0 0
02/11/2010
4.34
 13,380 4.44 4.44 4.28 0 0 0
01/11/2010
4.44
 10,000 4.59 4.59 4.44 0 0 0
29/10/2010
4.59
 19,230 4.61 4.61 4.51 0 0 0
28/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/10/2010
4.61
 9,560 4.57 4.71 4.51 0 0 0
27/10/2010
4.57
 18,100 4.72 4.72 4.55 0 0 0
26/10/2010
4.72
 24,890 4.53 4.74 4.66 0 0 0
25/10/2010
4.53
 17,670 4.39 4.53 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |