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)
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
12/07/2023
31.70
 1,400 31.41 31.70 31.46 0 0 0
11/07/2023
31.41
 1,700 32.45 32.45 31.41 0 0 0
10/07/2023
32.45
 0 32.45 32.45 32.45 0 0 0
07/07/2023
32.45
 200 32.51 32.51 32.45 0 0 0
06/07/2023
32.51
 100 32.51 32.51 32.51 0 0 0
05/07/2023
32.51
 700 31.99 32.51 31.99 0 0 0
04/07/2023
31.99
 0 31.99 31.99 31.99 0 0 0
03/07/2023
31.99
 2,700 32.10 32.10 31.99 0 0 0
30/06/2023
32.10
 2,200 32.69 32.69 32.10 0 0 0
29/06/2023
32.69
 0 32.28 32.69 32.69 0 0 0
28/06/2023
32.28
 5,600 32.16 32.80 31.99 0 0 0
27/06/2023
32.16
 1,100 32.28 32.28 31.41 0 0 0
26/06/2023
32.28
 2,500 31.93 32.28 31.93 0 300 -0.0
23/06/2023
31.93
 6,300 30.82 31.93 30.82 0 0 0
22/06/2023
30.82
 1,600 30.53 30.82 30.53 0 0 0
21/06/2023
30.53
 500 30.24 30.53 30.53 0 0 0
20/06/2023
30.24
 12,000 30.24 30.24 30.24 0 0 0
19/06/2023
30.24
 200 30.48 30.48 30.24 0 0 0
16/06/2023
30.48
 500 30.53 30.53 29.49 0 0 0
15/06/2023
30.53
 0 30.53 30.53 30.53 0 0 0
14/06/2023
30.53
 0 30.53 30.53 30.53 0 0 0
13/06/2023
30.53
 4,700 29.49 30.53 29.49 0 0 0
12/06/2023
29.49
 8,800 30.07 30.07 29.43 0 0 0
09/06/2023
30.07
 1,000 30.07 30.07 30.07 0 0 0
08/06/2023
30.07
 3,700 30.53 30.65 30.07 0 0 0
07/06/2023
30.53
 3,100 31.35 31.35 30.53 0 0 0
06/06/2023
31.35
 1,800 31.70 31.70 29.78 0 0 0
05/06/2023
31.70
 300 31.93 31.93 30.59 0 0 0
02/06/2023
31.93
 8,800 31.41 31.93 30.24 0 3,800 -0.2
01/06/2023
31.41
 1,000 31.41 31.41 31.41 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
31/05/2023
31.41
 6,000 31.41 31.41 29.95 0 0 0
30/05/2023
31.41
 3,800 31.68 31.68 30.96 0 0 0
29/05/2023
31.68
 25,400 31.35 32.23 31.13 0 0 0
26/05/2023
31.35
 1,800 30.85 31.41 30.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |