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
(2026-08-12) 		0.50 0.98% 638,000 0 0
50.20
52.70
50.60
2 tháng
(2026-07-13) 		3.70 7.77% 1,040,900 0 0
46.50
52.70
50.60
3 tháng
(2026-06-15) 		2.10 4.27% 1,556,500 0 0
46.50
52.70
50.60
6 tháng
(2026-03-16) 		3.05 6.32% 2,801,000 0 0
46.50
53.90
50.60
12 tháng
(2025-09-16) 		8.70 20.42% 3,637,600 0 0
42.60
53.90
50.60
24 tháng
(2024-09-23) 		13.04 34.09% 6,299,800 -53,575 -1.7
35.63
53.90
50.60
36 tháng
(2023-09-27) 		21.81 73.98% 8,189,400 -408,875 -15.9
29.37
53.90
50.60
60 tháng
(2021-10-07) 		24.62 92.26% 11,561,500 -602,256 -41.4
24.13
53.90
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2011
2.83
 8,130 2.85 2.93 2.81 0 0 0
18/05/2011
2.85
 24,340 2.97 2.97 2.83 0 0 0
17/05/2011
2.97
 10,810 2.99 2.99 2.87 0 0 0
16/05/2011
2.99
 32,140 3.13 3.13 2.99 0 0 0
13/05/2011
3.13
 20,980 3.22 3.22 3.13 6,000 0 0.1
12/05/2011
3.22
 1,620 3.22 3.22 3.22 0 0 0
11/05/2011
3.22
 23,550 3.26 3.26 3.17 0 0 0
10/05/2011
3.26
 2,000 3.26 3.30 3.26 0 0 0
09/05/2011
3.26
 13,920 3.26 3.32 3.22 10,400 0 0.2
06/05/2011
3.26
 39,500 3.22 3.26 3.22 29,280 0 0.5
05/05/2011
3.22
 55,980 3.17 3.22 3.17 40,480 0 0.6
04/05/2011
3.17
 49,600 3.17 3.19 3.17 21,000 0 0.3
29/04/2011
3.17
 42,630 3.15 3.17 3.07 0 0 0
28/04/2011
3.15
 20,630 3.15 3.17 3.11 0 0 0
27/04/2011
3.15
 24,890 3.13 3.15 3.13 10,000 0 0.2
26/04/2011
3.13
 49,760 3.24 3.24 3.13 5,100 0 0.1
25/04/2011
3.24
 9,390 3.15 3.24 3.07 100 0 0.0
22/04/2011
3.15
 28,680 3.19 3.32 3.09 3,260 0 0.1
21/04/2011
3.19
 12,210 3.22 3.22 3.17 0 0 0
20/04/2011
3.22
 16,800 3.19 3.22 3.22 0 0 0
19/04/2011
3.19
 13,170 3.19 3.24 3.19 0 0 0
18/04/2011
3.19
 2,321 3.19 3.19 3.13 0 0 0
15/04/2011
3.19
 9,280 3.19 3.22 3.19 0 0 0
14/04/2011
3.19
 13,930 3.17 3.26 3.13 0 1,020 -0.0
13/04/2011
3.17
 12,110 3.24 3.26 3.17 0 0 0
08/04/2011
3.24
 32,340 3.22 3.26 3.19 14,160 0 0.2
07/04/2011
3.22
 16,370 3.26 3.28 3.22 0 0 0
06/04/2011
3.26
 51,550 3.22 3.28 3.19 0 0 0
05/04/2011
3.22
 2,010 3.24 3.26 3.22 0 0 0
04/04/2011
3.24
 22,930 3.26 3.26 3.17 0 0 0
01/04/2011
3.26
 860 3.17 3.26 3.17 100 0 0.0
31/03/2011
3.17
 24,020 3.15 3.28 3.15 0 0 0
30/03/2011
3.15
 28,500 3.22 3.24 3.15 0 0 0
29/03/2011
3.22
 70,910 3.36 3.36 3.22 0 0 0
28/03/2011
3.36
 22,940 3.40 3.40 3.36 0 0 0
25/03/2011
3.40
 23,880 3.48 3.48 3.36 0 0 0
24/03/2011
3.48
 26,460 3.44 3.50 3.38 0 0 0
23/03/2011
3.44
 13,200 3.38 3.44 3.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |