CTCP Sonadezi Long Thành (szl)

48.15
-0.10
(-0.21%)
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
(2026-02-23) 		-0.35 -0.72% 185,700 0 0
46.15
49
48.25
2 tháng
(2026-01-16) 		0.25 0.52% 377,700 0 0
46.15
50
48.25
3 tháng
(2025-12-17) 		0.55 1.15% 479,300 0 0
46.10
50
48.25
6 tháng
(2025-09-18) 		5.35 12.47% 830,500 0 0
42.70
50
48.25
12 tháng
(2025-03-24) 		5.49 12.84% 2,586,500 -53,500 -1.7
35.63
50
48.25
24 tháng
(2024-03-27) 		11.44 31.09% 4,499,900 -314,375 -12.2
34.39
50
48.25
36 tháng
(2023-04-03) 		19.38 67.12% 5,697,500 -415,275 -16.3
27.82
50
48.25
60 tháng
(2021-04-12) 		23.24 92.89% 10,309,700 -498,956 -36.2
23.67
50
48.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2024
36.63
 6,100 35.20 37.07 35.20 0 0 0
11/03/2024
35.82
 2,300 36.63 36.63 35.73 0 0 0
08/03/2024
36.63
 8,600 36.90 36.90 35.73 0 0 0
07/03/2024
36.94
 9,500 36.72 36.94 35.91 0 0 0
06/03/2024
37.07
 1,800 36.72 37.07 36.72 0 0 0
05/03/2024
36.81
 5,400 36.23 36.81 34.84 0 0 0
04/03/2024
36.23
 11,400 36.81 36.81 35.73 0 0 0
01/03/2024
36.81
 1,900 36.63 36.81 36.63 0 0 0
29/02/2024
36.81
 5,900 37.07 37.16 36.81 0 0 0
28/02/2024
37.07
 2,200 36.63 37.16 36.18 0 0 0
27/02/2024
37.07
 2,000 36.63 37.07 36.63 0 0 0
26/02/2024
36.63
 2,600 36.45 36.63 36.45 0 0 0
23/02/2024
36.54
 4,000 36.63 36.72 36.54 0 0 0
22/02/2024
36.63
 2,500 36.45 36.63 36.45 0 0 0
21/02/2024
36.54
 4,400 36.45 36.54 36.00 0 0 0
20/02/2024
36.45
 7,500 37.07 37.07 36.18 0 0 0
19/02/2024
37.07
 2,300 36.36 37.16 36.36 0 0 0
16/02/2024
36.36
 100 36.36 36.36 36.36 0 0 0
15/02/2024
36.36
 1,400 36.99 36.99 36.36 0 0 0
07/02/2024
36.36
 3,300 35.73 36.36 35.73 0 0 0
06/02/2024
35.47
 200 35.47 35.47 35.47 0 0 0
05/02/2024
35.47
 4,100 35.73 35.91 35.47 0 0 0
02/02/2024
35.47
 7,900 36.45 36.45 35.20 0 0 0
01/02/2024
36.18
 14,600 34.84 36.18 34.84 0 0 0
31/01/2024
34.84
 6,500 34.84 35.20 34.66 0 0 0
30/01/2024
34.84
 11,000 34.84 34.84 34.75 0 7,400 -0.3
29/01/2024
34.84
 12,500 34.57 34.84 34.44 0 7,300 -0.3
26/01/2024
34.84
 4,000 34.89 34.89 34.84 0 3,900 -0.2
25/01/2024
34.84
 5,800 34.84 34.84 34.75 0 5,000 -0.2
24/01/2024
34.84
 25,800 34.84 34.84 34.66 0 15,000 -0.6
23/01/2024
34.84
 6,300 34.93 34.93 34.84 0 6,300 -0.2
22/01/2024
34.84
 10,600 34.93 34.93 34.84 0 6,700 -0.3
19/01/2024
34.84
 19,900 34.89 34.93 34.84 0 16,300 -0.6
18/01/2024
34.84
 12,600 34.84 35.47 34.80 0 7,000 -0.3
17/01/2024
34.84
 32,500 34.39 35.29 34.39 0 19,100 -0.7
16/01/2024
33.95
 5,300 33.90 33.95 33.81 0 0 0
15/01/2024
33.86
 6,000 34.17 34.17 33.81 0 0 0
12/01/2024
33.81
 7,000 33.99 34.13 33.81 0 0 0
11/01/2024
34.22
 7,400 34.13 34.22 33.95 0 0 0
10/01/2024
34.26
 20,500 34.13 34.26 33.95 0 0 0
09/01/2024
34.13
 12,700 33.86 34.13 33.86 0 0 0
08/01/2024
33.77
 3,700 33.68 33.81 33.68 0 0 0
05/01/2024
33.68
 11,100 33.41 33.68 33.41 0 0 0
04/01/2024
33.41
 12,100 33.23 33.50 33.23 0 0 0
03/01/2024
33.23
 9,300 32.79 33.32 32.79 0 0 0
02/01/2024
32.56
 8,200 32.56 32.56 32.47 0 0 0
29/12/2023
32.52
 3,600 32.88 32.92 32.21 0 0 0
28/12/2023
32.88
 6,900 32.88 32.88 32.61 0 0 0
27/12/2023
32.88
 5,200 32.83 32.88 32.83 0 0 0
26/12/2023
32.83
 5,200 32.79 32.83 32.61 0 0 0
25/12/2023
32.79
 2,700 32.88 33.05 32.79 0 100 -0.0
22/12/2023
32.88
 1,100 32.61 33.19 32.61 0 0 0
21/12/2023
32.61
 900 33.68 33.68 32.61 0 0 0
20/12/2023
33.68
 200 33.05 33.68 33.68 0 0 0
19/12/2023
33.05
 4,600 32.83 33.05 32.70 0 0 0
18/12/2023
32.83
 2,200 33.05 33.05 32.83 0 0 0
15/12/2023
33.05
 2,100 33.23 33.23 32.70 0 0 0
14/12/2023
33.23
 2,200 33.23 33.23 32.83 0 0 0
13/12/2023
33.23
 4,900 33.32 33.32 32.88 0 0 0
12/12/2023
33.32
 1,500 33.05 33.32 32.16 0 0 0
11/12/2023
33.05
 3,100 33.28 33.28 33.05 0 0 0
08/12/2023
33.28
 4,400 33.32 33.32 32.61 0 0 0
07/12/2023
33.32
 11,700 33.05 33.32 30.78 0 0 0
06/12/2023
33.05
 3,700 33.32 33.32 32.96 0 0 0
05/12/2023
33.32
 2,000 33.32 33.32 32.88 0 0 0
04/12/2023
33.32
 3,900 33.28 33.32 32.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |