CTCP Sonadezi Long Thành (szl)

48.15
0
(0%)
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
(2026-02-11) 		1.15 2.43% 256,400 0 0
46.15
49
48.15
2 tháng
(2026-01-12) 		0.20 0.41% 383,700 0 0
46.15
50
48.15
3 tháng
(2025-12-15) 		0.50 1.04% 500,000 0 0
46.10
50
48.15
6 tháng
(2025-09-15) 		6.20 14.69% 834,800 0 0
42.20
50
48.15
12 tháng
(2025-03-18) 		5.27 12.21% 2,611,200 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-25) 		11.06 29.61% 4,508,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-03-29) 		18.98 64.50% 5,689,800 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-08) 		23.39 93.49% 10,334,000 -485,456 -35.5
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)
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
19/09/2024
37.79
 2,600 37.97 38.06 37.79 0 0 0
18/09/2024
37.97
 6,200 37.83 37.97 37.83 0 0 0
17/09/2024
37.83
 6,500 38.24 38.24 37.52 0 0 0
16/09/2024
38.15
 11,500 38.15 38.24 37.88 0 0 0
13/09/2024
38.10
 1,000 38.10 38.10 37.97 0 0 0
12/09/2024
38.10
 2,400 37.83 38.19 37.74 0 0 0
11/09/2024
38.10
 14,300 37.52 38.19 37.52 0 1,600 -0.1
10/09/2024
37.97
 13,600 37.79 38.28 37.52 0 0 0
09/09/2024
38.33
 0 38.33 38.33 38.33 0 0 0
06/09/2024
38.33
 9,700 38.33 38.33 37.97 0 0 0
05/09/2024
38.33
 26,300 38.24 39.13 38.06 0 900 -0.0
04/09/2024
38.06
 5,300 38.33 38.41 37.61 0 500 -0.0
30/08/2024
38.06
 3,600 37.79 38.06 37.52 0 0 0
29/08/2024
38.15
 5,900 37.79 38.19 37.52 0 0 0
28/08/2024
38.24
 4,900 37.79 38.24 37.52 0 0 0
27/08/2024
37.79
 8,100 38.06 38.06 37.61 0 0 0
26/08/2024
38.37
 5,100 39.08 39.08 37.97 0 0 0
23/08/2024
38.24
 4,800 38.24 38.24 38.06 0 500 -0.0
22/08/2024
38.24
 14,300 38.24 38.24 37.70 0 7,300 -0.3
21/08/2024
38.41
 1,600 38.55 38.55 38.41 0 0 0
20/08/2024
38.59
 5,700 38.41 38.59 38.41 0 2,000 -0.1
19/08/2024
38.59
 4,300 38.59 38.68 38.59 0 1,400 -0.1
16/08/2024
38.68
 13,400 38.37 38.68 38.10 0 2,300 -0.1
15/08/2024
38.37
 400 38.37 38.37 38.37 0 0 0
14/08/2024
38.37
 1,500 38.41 38.41 38.37 0 0 0
13/08/2024
38.41
 4,100 38.06 38.41 37.97 0 0 0
12/08/2024
38.33
 2,900 38.06 38.33 37.97 0 0 0
09/08/2024
37.79
 800 37.61 37.79 37.61 0 0 0
08/08/2024
38.15
 9,500 38.15 38.33 38.06 0 2,700 -0.1
07/08/2024
38.15
 1,100 38.15 38.15 38.15 0 400 -0.0
06/08/2024
38.15
 4,000 38.15 38.15 37.52 0 1,300 -0.1
05/08/2024
38.15
 6,700 38.15 38.15 37.52 0 300 -0.0
02/08/2024
38.24
 18,700 38.15 38.41 37.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |