CTCP Sonadezi Long Thành (szl)

47.45
-0.05
(-0.11%)
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
(2025-11-05) 		3.50 7.95% 134,900 0 0
43.80
47.50
47.45
2 tháng
(2025-10-06) 		2.75 6.15% 211,300 0 0
42.70
47.50
47.45
3 tháng
(2025-09-08) 		4.50 10.47% 362,200 0 0
42.20
47.50
47.45
6 tháng
(2025-06-09) 		9.52 25.08% 1,359,000 -24,000 -1.1
37.98
47.50
47.45
12 tháng
(2024-12-10) 		8.68 22.36% 2,777,300 -53,575 -1.7
35.63
47.50
47.45
24 tháng
(2023-12-18) 		14.67 44.68% 4,480,600 -408,475 -15.9
32.52
47.50
47.45
36 tháng
(2022-12-21) 		19.95 72.42% 5,291,900 -417,275 -20.0
24.13
47.50
47.45
60 tháng
(2020-12-31) 		21.43 82.23% 11,536,320 -219,206 -21.1
23.58
47.50
47.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
33.28
 1,700 33.32 33.32 32.79 0 0 0
30/11/2023
33.32
 900 33.50 33.50 33.05 0 0 0
29/11/2023
33.50
 4,700 33.50 33.50 32.61 0 0 0
28/11/2023
33.50
 3,100 32.88 33.50 33.50 0 0 0
27/11/2023
32.88
 1,900 33.05 34.39 32.70 0 0 0
24/11/2023
33.05
 12,400 33.90 33.90 32.96 0 0 0
23/11/2023
33.90
 7,800 33.86 33.90 33.32 0 0 0
22/11/2023
33.86
 5,000 33.90 33.90 33.23 0 0 0
21/11/2023
33.90
 4,800 34.39 34.39 33.32 0 0 0
20/11/2023
34.39
 17,200 33.41 34.84 33.05 0 0 0
17/11/2023
33.41
 25,400 33.77 33.86 33.05 0 0 0
16/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/11/2023
33.77
 11,200 33.23 33.95 32.61 0 0 0
15/11/2023
33.23
 29,600 33.05 34.13 33.05 0 0 0
14/11/2023
33.05
 15,900 33.53 34.30 33.05 0 0 0
13/11/2023
33.53
 24,100 32.16 33.89 33.05 0 0 0
10/11/2023
32.16
 6,300 32.58 32.58 32.16 0 0 0
09/11/2023
32.58
 19,700 31.27 32.58 31.57 0 0 0
08/11/2023
31.27
 10,200 31.09 31.27 30.97 0 0 0
07/11/2023
31.09
 400 31.15 31.15 30.37 0 0 0
06/11/2023
31.15
 3,200 31.15 31.57 30.37 0 0 0
03/11/2023
31.15
 16,700 31.27 31.27 30.97 0 0 0
02/11/2023
31.27
 1,200 30.67 31.27 30.67 0 0 0
01/11/2023
30.67
 2,300 29.78 30.67 29.84 0 0 0
31/10/2023
29.78
 2,600 30.61 30.61 29.78 0 0 0
30/10/2023
30.61
 0 30.61 30.61 30.61 0 0 0
27/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/10/2023
30.61
 3,200 29.72 30.61 29.78 0 300 -0.0
26/10/2023
29.72
 8,200 31.00 31.00 29.66 0 100 -0.0
25/10/2023
31.00
 1,100 30.77 31.00 30.36 0 0 0
24/10/2023
30.77
 2,500 31.23 31.23 30.30 0 0 0
23/10/2023
31.23
 1,500 30.53 31.23 30.36 0 0 0
20/10/2023
30.53
 700 30.48 30.53 29.66 0 0 0
19/10/2023
30.48
 6,800 29.66 30.82 29.95 0 0 0
18/10/2023
29.66
 6,400 30.82 30.82 29.66 0 0 0
17/10/2023
30.82
 15,700 30.94 31.06 30.77 0 0 0
16/10/2023
30.94
 52,800 30.71 31.11 30.53 0 0 0
13/10/2023
30.71
 2,500 29.66 30.71 29.66 0 0 0
12/10/2023
29.66
 7,000 29.66 29.95 29.66 0 0 0
11/10/2023
29.66
 100 29.60 29.66 29.66 0 0 0
10/10/2023
29.60
 700 29.60 29.60 29.60 0 0 0
09/10/2023
29.60
 4,600 29.60 29.60 29.60 0 0 0
06/10/2023
29.60
 0 29.60 29.60 29.60 0 0 0
05/10/2023
29.60
 600 29.66 29.66 29.60 0 0 0
04/10/2023
29.66
 0 29.66 29.66 29.66 0 0 0
03/10/2023
29.66
 1,700 30.24 30.24 29.66 0 0 0
02/10/2023
30.24
 0 30.24 30.24 30.24 0 0 0
29/09/2023
30.24
 200 29.37 30.24 29.08 0 0 0
28/09/2023
29.37
 4,900 29.49 29.49 29.37 0 0 0
27/09/2023
29.49
 300 29.49 29.49 29.49 0 0 0
26/09/2023
29.49
 3,100 29.89 29.89 29.14 0 0 0
25/09/2023
29.89
 3,100 30.71 30.71 29.89 0 200 -0.0
22/09/2023
30.71
 200 31.23 31.23 30.71 0 0 0
21/09/2023
31.23
 14,800 30.94 31.23 30.24 0 0 0
20/09/2023
30.94
 6,100 30.24 30.94 30.24 0 1,000 -0.1
19/09/2023
30.24
 2,000 30.53 30.53 30.24 0 0 0
18/09/2023
30.53
 1,500 30.53 30.53 30.53 0 0 0
15/09/2023
30.53
 2,500 30.53 30.82 30.24 0 0 0
14/09/2023
30.53
 2,200 30.53 30.53 30.53 0 0 0
13/09/2023
30.53
 2,700 30.82 31.17 30.48 0 0 0
12/09/2023
30.82
 3,800 31.00 31.00 30.36 0 0 0
11/09/2023
31.00
 3,600 30.88 31.00 30.88 0 0 0
08/09/2023
30.88
 3,200 31.23 31.23 30.82 0 0 0
07/09/2023
31.23
 3,100 30.88 31.23 30.82 0 0 0
06/09/2023
30.88
 2,300 31.41 31.41 30.88 0 0 0
05/09/2023
31.41
 5,900 31.58 31.58 31.11 0 0 0
31/08/2023
31.58
 3,700 32.86 32.86 31.41 0 0 0
30/08/2023
32.86
 200 32.16 32.86 32.16 0 0 0
29/08/2023
32.16
 1,600 31.70 32.16 31.70 0 0 0
28/08/2023
31.70
 2,000 32.16 32.16 31.70 0 0 0
25/08/2023
32.16
 5,200 32.22 32.22 31.35 0 1,100 -0.1
24/08/2023
32.22
 2,300 31.64 32.22 31.70 0 0 0
23/08/2023
31.64
 2,900 31.70 31.99 31.17 0 0 0
22/08/2023
31.70
 0 31.70 31.70 31.70 0 0 0
21/08/2023
31.70
 1,200 31.46 31.70 31.46 0 0 0
18/08/2023
31.46
 2,900 31.93 31.93 31.46 0 0 0
17/08/2023
31.93
 1,000 31.87 31.93 31.87 0 0 0
16/08/2023
31.87
 4,200 31.87 31.87 31.70 0 0 0
15/08/2023
31.87
 2,000 32.28 32.28 31.87 0 0 0
14/08/2023
32.28
 0 32.28 32.28 32.28 0 0 0
11/08/2023
32.28
 1,400 32.28 32.28 31.99 0 0 0
10/08/2023
32.28
 400 32.28 32.28 32.28 0 0 0
09/08/2023
32.28
 500 31.93 32.28 31.75 0 0 0
08/08/2023
31.93
 1,800 31.46 32.28 31.75 0 0 0
07/08/2023
31.46
 1,600 31.93 31.93 31.46 0 0 0
04/08/2023
31.93
 200 31.99 31.99 31.93 0 0 0
03/08/2023
31.99
 4,600 32.34 32.34 31.81 0 0 0
02/08/2023
32.34
 1,000 32.39 32.39 32.34 0 0 0
01/08/2023
32.39
 400 32.05 32.39 32.05 0 0 0
31/07/2023
32.05
 1,100 32.16 32.16 32.05 0 0 0
28/07/2023
32.16
 0 32.16 32.16 32.16 0 0 0
27/07/2023
32.16
 300 32.28 32.28 32.16 0 0 0
26/07/2023
32.28
 100 32.34 32.34 32.28 0 0 0
25/07/2023
32.34
 300 31.81 32.34 31.87 0 0 0
24/07/2023
31.81
 1,200 31.99 31.99 31.75 0 0 0
21/07/2023
31.99
 1,300 31.70 31.99 31.58 0 0 0
20/07/2023
31.70
 300 32.39 32.39 31.70 0 0 0
19/07/2023
32.39
 0 32.39 32.39 32.39 0 0 0
18/07/2023
32.39
 900 32.28 32.39 31.58 0 0 0
17/07/2023
32.28
 800 31.99 32.28 31.52 0 0 0
14/07/2023
31.99
 3,000 32.45 32.45 31.99 0 0 0
13/07/2023
32.45
 2,100 31.70 32.45 31.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |