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)
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
22/10/2010
4.39
 26,240 4.43 4.47 4.31 0 0 0
21/10/2010
4.43
 17,980 4.39 4.51 4.41 0 0 0
20/10/2010
4.39
 54,490 4.61 4.61 4.39 100 0 0.0
19/10/2010
4.61
 44,410 4.65 4.65 4.45 200 1,000 -0.0
18/10/2010
4.65
 25,530 4.59 4.70 4.59 170 0 0.0
15/10/2010
4.59
 14,100 4.61 4.63 4.59 0 0 0
14/10/2010
4.61
 30,100 4.61 4.63 4.61 0 0 0
13/10/2010
4.61
 17,910 4.65 4.65 4.51 0 0 0
12/10/2010
4.65
 27,460 4.66 4.66 4.61 0 0 0
11/10/2010
4.66
 21,240 4.68 4.70 4.63 0 0 0
08/10/2010
4.68
 22,550 4.76 4.88 4.68 100 0 0.0
07/10/2010
4.76
 70,690 4.92 4.94 4.74 0 0 0
06/10/2010
4.92
 26,820 4.88 5.08 4.90 0 0 0
05/10/2010
4.88
 61,060 4.72 4.88 4.57 0 0 0
04/10/2010
4.72
 130,540 4.96 5.14 4.72 200 1,000 -0.0
01/10/2010
4.96
 33,760 5.12 5.19 4.94 0 0 0
30/09/2010
5.12
 46,390 5.12 5.15 5.02 0 0 0
29/09/2010
5.12
 34,990 5.17 5.29 5.10 0 0 0
28/09/2010
5.17
 28,150 5.15 5.39 5.15 0 0 0
27/09/2010
5.15
 46,800 5.29 5.29 5.15 0 0 0
24/09/2010
5.29
 21,240 5.19 5.29 5.19 0 0 0
23/09/2010
5.19
 54,760 5.31 5.31 5.10 0 0 0
22/09/2010
5.31
 54,670 5.31 5.33 5.29 0 0 0
21/09/2010
5.31
 61,010 5.41 5.41 5.29 0 0 0
20/09/2010
5.41
 60,740 5.49 5.64 5.41 0 0 0
17/09/2010
5.49
 84,450 5.31 5.49 5.25 0 0 0
16/09/2010
5.31
 148,290 5.57 5.57 5.29 0 0 0
15/09/2010
5.57
 212,070 5.45 5.70 5.39 2,000 0 0.1
14/09/2010
5.45
 209,140 5.19 5.45 5.15 0 0 0
13/09/2010
5.19
 218,970 5.41 5.53 5.15 0 0 0
10/09/2010
5.41
 518,630 5.41 5.66 5.41 0 0 0
09/09/2010
5.41
 9,380 5.15 5.41 5.41 0 0 0
08/09/2010
5.15
 175,650 4.92 5.15 4.80 0 0 0
07/09/2010
4.92
 75,740 5.00 5.10 4.88 100 0 0.0
06/09/2010
5.00
 107,690 4.76 5.00 4.96 0 0 0
01/09/2010
4.76
 77,880 4.63 4.76 4.51 5,000 0 0.1
31/08/2010
4.63
 77,140 4.45 4.66 4.41 0 0 0
30/08/2010
4.45
 76,240 4.25 4.45 4.45 0 0 0
27/08/2010
4.25
 73,490 4.31 4.31 4.12 0 0 0
26/08/2010
4.31
 44,160 4.33 4.33 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |