CTCP Sonadezi Long Thành (szl)

51.80
0.50
(0.97%)
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
(2026-03-30) 		0.50 0.98% 801,200 0 0
48.35
52
51.80
2 tháng
(2026-03-02) 		3.30 6.88% 1,074,900 0 0
46.15
52
51.80
3 tháng
(2026-01-29) 		2.30 4.69% 1,250,700 0 0
46.15
52
51.80
6 tháng
(2025-10-31) 		7.80 17.93% 1,603,500 0 0
43.50
52
51.80
12 tháng
(2025-05-05) 		15.34 42.66% 3,005,800 -39,000 -1.1
35.96
52
51.80
24 tháng
(2024-05-09) 		15.39 42.84% 5,113,500 -138,475 -5.3
35.63
52
51.80
36 tháng
(2023-05-15) 		21.55 72.42% 6,563,900 -415,275 -16.3
29.37
52
51.80
60 tháng
(2021-05-25) 		26.96 110.73% 10,967,300 -549,356 -38.7
23.67
52
51.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
41.45
 39,400 40.32 41.45 40.32 0 0 0
13/02/2025
39.85
 4,700 40.13 40.13 39.57 0 0 0
12/02/2025
40.23
 2,200 40.32 40.32 39.95 0 0 0
11/02/2025
39.95
 14,400 39.38 40.32 39.38 0 0 0
10/02/2025
39.95
 3,200 39.38 39.95 39.38 0 0 0
07/02/2025
39.99
 3,700 39.85 40.13 39.38 0 0 0
06/02/2025
39.34
 2,500 39.20 39.38 38.77 0 0 0
05/02/2025
39.01
 7,200 38.73 39.01 38.59 0 0 0
04/02/2025
38.45
 1,700 38.45 38.45 38.26 0 0 0
03/02/2025
38.45
 4,200 39.10 39.10 38.45 0 0 0
24/01/2025
38.63
 3,900 39.10 39.10 38.63 0 0 0
23/01/2025
38.91
 3,200 38.73 38.91 38.35 0 0 0
22/01/2025
38.26
 5,000 38.45 38.45 38.26 0 0 0
21/01/2025
38.68
 4,900 38.35 38.73 38.26 0 0 0
20/01/2025
38.73
 9,100 38.59 39.34 38.59 0 0 0
17/01/2025
39.20
 4,100 38.45 39.20 38.45 0 0 0
16/01/2025
38.45
 7,100 39.01 39.29 38.45 0 0 0
15/01/2025
39.01
 1,200 39.10 39.10 38.91 0 0 0
14/01/2025
38.91
 2,500 39.29 39.29 38.91 0 0 0
13/01/2025
39.29
 7,900 39.29 39.29 38.82 0 0 0
10/01/2025
38.91
 3,200 39.29 39.29 38.91 0 0 0
09/01/2025
39.29
 2,500 39.29 39.29 39.29 0 0 0
08/01/2025
39.29
 6,800 39.76 39.76 39.20 0 0 0
07/01/2025
39.76
 7,200 39.57 39.76 39.29 0 0 0
06/01/2025
39.85
 3,800 39.57 39.85 39.38 0 0 0
03/01/2025
39.71
 600 39.66 39.71 39.66 0 0 0
02/01/2025
39.62
 3,600 39.66 39.66 39.62 0 0 0
31/12/2024
39.66
 2,800 39.62 39.85 39.57 0 0 0
30/12/2024
39.52
 800 40.32 40.32 39.52 0 0 0
27/12/2024
40.32
 2,700 40.60 40.60 39.95 0 0 0
26/12/2024
40.32
 14,900 39.66 40.32 39.29 0 0 0
25/12/2024
40.60
 3,300 40.74 40.79 40.04 0 0 0
24/12/2024
40.27
 22,400 40.79 41.07 40.18 0 0 0
23/12/2024
40.79
 900 40.79 42.20 40.79 0 0 0
20/12/2024
41.12
 34,100 39.20 41.16 39.20 0 0 0
19/12/2024
39.15
 3,000 39.10 39.15 39.10 0 0 0
18/12/2024
39.38
 4,100 39.05 39.38 39.05 0 0 0
17/12/2024
39.05
 6,200 39.01 39.38 39.01 0 0 0
16/12/2024
38.96
 3,600 39.10 39.10 38.91 0 0 0
13/12/2024
38.91
 1,500 38.82 39.20 38.82 0 0 0
12/12/2024
38.73
 5,600 38.82 39.57 38.73 0 75 -0.0
11/12/2024
38.82
 2,100 38.45 38.82 38.30 0 0 0
10/12/2024
38.82
 5,400 38.91 38.91 38.45 0 0 0
09/12/2024
38.91
 2,000 38.91 38.91 38.91 0 0 0
06/12/2024
38.91
 3,500 38.54 39.57 38.54 0 0 0
05/12/2024
38.54
 1,100 38.12 38.54 38.12 0 0 0
04/12/2024
38.12
 6,400 38.54 38.54 38.07 0 0 0
03/12/2024
38.54
 5,200 38.54 38.54 38.07 0 0 0
02/12/2024
38.54
 100 38.54 38.54 38.54 0 0 0
29/11/2024
38.63
 2,600 38.91 38.91 37.98 0 0 0
28/11/2024
38.82
 3,200 38.82 38.82 38.45 0 0 0
27/11/2024
38.82
 4,400 37.98 38.82 37.51 0 0 0
26/11/2024
38.73
 9,900 38.54 39.01 37.98 0 0 0
25/11/2024
38.73
 2,800 38.73 38.73 38.45 0 0 0
22/11/2024
39.10
 900 38.63 39.29 38.63 0 0 0
21/11/2024
39.34
 300 39.34 39.34 39.34 0 0 0
20/11/2024
39.38
 2,400 38.87 39.38 38.45 0 0 0
19/11/2024
39.38
 3,200 38.77 39.38 38.63 0 0 0
18/11/2024
39.34
 2,000 39.34 39.34 39.34 0 0 0
15/11/2024
39.38
 10,100 39.38 39.38 39.10 0 0 0
14/11/2024
39.38
 6,600 39.10 39.38 39.05 0 0 0
13/11/2024
39.38
 4,200 39.71 39.71 39.38 0 0 0
12/11/2024
39.71
 6,200 39.38 39.71 39.01 0 0 0
11/11/2024
39.38
 700 38.91 39.38 38.91 0 0 0
08/11/2024
39.71
 3,600 39.38 39.71 39.38 0 0 0
07/11/2024
39.38
 400 39.38 39.38 39.38 0 0 0
06/11/2024
39.38
 5,600 39.29 39.38 39.29 0 0 0
05/11/2024
38.63
 6,400 38.16 38.63 38.16 0 0 0
04/11/2024
38.63
 2,800 38.59 39.38 38.54 0 0 0
01/11/2024
38.59
 500 38.82 38.82 38.59 0 0 0
31/10/2024
38.82
 3,300 39.66 39.66 38.82 0 0 0
30/10/2024
38.82
 700 38.91 38.91 38.82 0 0 0
29/10/2024
38.91
 200 38.91 38.91 38.91 0 0 0
28/10/2024
39.34
 8,200 39.01 39.34 38.91 0 0 0
25/10/2024
39.38
 500 39.10 39.38 39.10 0 0 0
24/10/2024
39.01
 1,500 39.38 39.85 39.01 0 0 0
23/10/2024
39.38
 300 39.38 39.38 39.38 0 0 0
22/10/2024
39.38
 1,200 39.62 39.62 39.38 0 0 0
21/10/2024
39.66
 2,900 39.85 39.95 39.66 0 0 0
18/10/2024
39.85
 9,300 40.13 40.13 39.85 0 0 0
17/10/2024
40.13
 1,800 40.13 40.13 40.13 0 0 0
16/10/2024
40.13
 200 39.95 40.13 39.95 0 0 0
15/10/2024
39.95
 6,000 39.85 39.95 39.85 0 0 0
14/10/2024
40.60
 6,700 40.98 40.98 39.66 0 0 0
11/10/2024
40.23
 1,700 39.90 40.32 39.90 0 0 0
10/10/2024
39.66
 4,100 39.76 39.85 39.66 0 0 0
09/10/2024
39.76
 1,100 39.76 39.76 39.76 0 0 0
08/10/2024
39.80
 5,000 38.63 39.80 38.63 0 0 0
07/10/2024
38.63
 4,800 38.68 38.68 38.54 0 0 0
04/10/2024
38.49
 3,400 38.49 38.77 38.45 0 0 0
03/10/2024
38.45
 4,200 38.54 38.73 38.45 0 0 0
02/10/2024
38.45
 11,600 38.40 38.73 38.40 0 0 0
01/10/2024
38.45
 1,300 38.45 38.54 38.40 0 0 0
30/09/2024
38.54
 4,300 37.60 38.82 37.60 0 0 0
27/09/2024
37.84
 1,300 37.88 37.88 37.84 0 0 0
26/09/2024
37.88
 7,600 37.98 37.98 37.79 0 0 0
25/09/2024
37.98
 1,100 37.84 38.07 37.84 0 0 0
24/09/2024
37.79
 4,200 37.98 37.98 37.79 0 0 0
23/09/2024
38.26
 7,400 37.88 38.26 37.88 0 0 0
20/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/09/2024
38.26
 4,200 37.98 38.54 37.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |