CTCP Sonadezi Long Thành (szl)

49.20
0.50
(1.03%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |