CTCP Sonadezi Long Thành (szl)

48.75
0.05
(0.10%)
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
(2026-05-13) 		-4.75 -8.86% 246,600 0 0
48.70
53.80
48.70
2 tháng
(2026-04-13) 		0.25 0.51% 806,400 0 0
48.60
53.90
48.70
3 tháng
(2026-03-16) 		0.60 1.24% 1,229,000 0 0
47
53.90
48.70
6 tháng
(2025-12-15) 		0.95 1.98% 1,736,100 0 0
46.10
53.90
48.70
12 tháng
(2025-06-17) 		10.87 28.63% 3,090,000 -24,000 -1.1
37.98
53.90
48.70
24 tháng
(2024-06-24) 		11.06 29.27% 5,164,800 -91,375 -3.3
35.63
53.90
48.70
36 tháng
(2023-06-28) 		16.57 51.34% 6,744,600 -411,175 -16.1
29.37
53.90
48.70
60 tháng
(2021-07-08) 		24.31 99.10% 10,910,800 -595,556 -41.0
23.77
53.90
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
39.13
 9,200 39.17 39.17 38.41 0 0 0
31/07/2024
39.22
 1,600 39.31 39.31 39.22 0 0 0
30/07/2024
38.41
 3,800 38.86 38.86 38.41 0 0 0
29/07/2024
39.31
 10,900 39.67 39.67 38.41 0 0 0
26/07/2024
39.58
 2,600 39.31 39.58 39.31 0 0 0
25/07/2024
39.31
 4,300 38.86 39.31 37.61 0 0 0
24/07/2024
39.08
 2,500 38.41 39.08 38.06 0 0 0
23/07/2024
38.41
 3,100 38.41 38.73 38.41 0 0 0
22/07/2024
39.75
 11,900 40.11 40.11 39.31 0 0 0
19/07/2024
40.11
 3,300 39.84 40.11 39.58 0 0 0
18/07/2024
40.11
 11,300 40.02 40.20 39.84 0 0 0
17/07/2024
40.02
 7,300 39.40 40.47 39.40 0 0 0
16/07/2024
39.31
 3,400 39.13 39.31 39.13 0 0 0
15/07/2024
39.13
 1,200 39.31 39.31 39.04 0 0 0
12/07/2024
39.31
 6,300 39.31 39.31 39.04 0 0 0
11/07/2024
39.31
 5,500 39.31 39.31 39.31 0 0 0
10/07/2024
39.31
 17,100 39.75 39.84 37.88 0 14,400 -0.6
09/07/2024
39.13
 5,100 39.04 39.13 38.86 0 0 0
08/07/2024
39.13
 12,000 39.13 39.13 38.82 0 0 0
05/07/2024
39.08
 8,900 39.04 39.22 38.86 0 0 0
04/07/2024
39.04
 4,100 39.13 39.13 38.59 0 500 -0.0
03/07/2024
39.04
 5,500 38.59 39.31 38.59 0 200 -0.0
02/07/2024
38.41
 11,900 38.33 38.59 38.24 0 0 0
01/07/2024
38.41
 5,200 38.19 38.41 38.15 0 0 0
28/06/2024
38.19
 13,100 37.88 38.19 37.61 0 1,500 -0.1
27/06/2024
37.88
 4,800 38.33 38.59 37.88 0 0 0
26/06/2024
38.33
 12,100 37.92 38.33 37.79 0 0 0
25/06/2024
37.92
 6,700 37.88 37.97 37.88 0 0 0
24/06/2024
37.79
 17,300 37.97 38.64 37.70 0 0 0
21/06/2024
37.70
 6,600 37.52 37.88 37.52 0 0 0
20/06/2024
37.70
 6,200 37.25 37.88 37.16 0 0 0
19/06/2024
37.34
 7,600 37.70 37.97 37.34 0 0 0
18/06/2024
37.70
 3,300 37.12 38.06 37.12 0 0 0
17/06/2024
37.12
 5,600 37.12 37.16 37.12 0 0 0
14/06/2024
37.12
 5,900 37.52 37.52 37.12 0 0 0
13/06/2024
37.79
 4,000 37.48 38.41 37.48 0 0 0
12/06/2024
37.34
 59,500 36.81 37.34 36.81 0 47,000 -1.9
11/06/2024
36.81
 9,900 36.76 36.81 36.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |