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)
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
25/05/2023
30.85
 500 30.85 30.85 30.85 0 0 0
24/05/2023
30.85
 100 30.58 30.85 30.85 0 0 0
23/05/2023
30.58
 900 30.30 31.41 30.58 0 0 0
22/05/2023
30.30
 2,400 30.30 31.57 29.75 0 0 0
19/05/2023
30.30
 1,800 30.63 30.74 29.48 0 0 0
18/05/2023
30.63
 5,700 29.75 30.80 30.30 0 0 0
17/05/2023
29.75
 3,900 29.75 30.30 29.75 0 0 0
16/05/2023
29.75
 0 29.75 29.75 29.75 0 0 0
15/05/2023
29.75
 4,500 29.70 29.75 29.48 0 0 0
12/05/2023
29.70
 2,000 30.91 30.91 29.70 0 0 0
11/05/2023
30.91
 8,900 28.93 30.91 28.93 0 0 0
10/05/2023
28.93
 0 28.93 28.93 28.93 0 0 0
09/05/2023
28.93
 2,200 28.93 29.92 28.93 0 0 0
08/05/2023
28.93
 4,400 29.75 29.92 28.93 0 0 0
05/05/2023
29.75
 700 28.82 29.75 28.76 0 0 0
04/05/2023
28.82
 6,700 28.76 29.20 28.82 0 0 0
28/04/2023
28.76
 600 29.75 29.75 28.76 0 0 0
27/04/2023
29.75
 0 29.75 29.75 29.75 0 0 0
26/04/2023
29.75
 1,200 29.20 29.75 28.65 0 0 0
25/04/2023
29.20
 100 28.65 29.20 29.20 0 0 0
24/04/2023
28.65
 25,100 29.09 29.09 28.65 0 0 0
21/04/2023
29.09
 500 29.20 29.20 29.09 0 0 0
20/04/2023
29.20
 800 29.15 29.20 28.65 0 0 0
19/04/2023
29.15
 1,100 29.20 29.20 28.71 0 0 0
18/04/2023
29.20
 900 29.97 29.97 28.65 0 0 0
17/04/2023
29.97
 1,800 29.31 29.97 28.65 0 0 0
14/04/2023
29.31
 2,700 28.82 29.31 28.49 0 0 0
13/04/2023
28.82
 0 28.82 28.82 28.82 0 0 0
12/04/2023
28.82
 300 28.82 28.82 28.82 0 0 0
11/04/2023
28.82
 1,400 29.15 29.15 28.10 0 0 0
10/04/2023
29.15
 0 28.65 29.15 29.15 0 0 0
07/04/2023
28.65
 0 28.65 28.65 28.65 0 0 0
06/04/2023
28.65
 500 27.82 28.65 28.65 0 0 0
05/04/2023
27.82
 1,500 27.93 28.10 27.82 0 0 0
04/04/2023
27.93
 800 28.87 28.87 27.93 0 0 0
03/04/2023
28.87
 1,200 29.20 29.20 27.66 0 0 0
31/03/2023
29.20
 300 29.42 29.42 27.60 0 0 0
30/03/2023
29.42
 0 29.42 29.42 29.42 0 0 0
29/03/2023
29.42
 900 27.55 29.42 28.10 0 0 0
28/03/2023
27.55
 3,400 27.55 27.55 27.55 0 0 0
27/03/2023
27.55
 2,600 27.55 27.55 27.55 0 0 0
24/03/2023
27.55
 0 27.55 27.55 27.55 0 0 0
23/03/2023
27.55
 1,100 27.55 27.55 27.55 0 0 0
22/03/2023
27.55
 1,100 27.00 28.10 27.55 0 0 0
21/03/2023
27.00
 7,400 27.00 27.00 26.45 0 0 -0.1
20/03/2023
27.00
 5,000 27.05 27.05 27.00 0 0 -0.1
17/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
16/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
15/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
14/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
13/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
10/03/2023
27.05
 200 27.05 27.05 27.00 0 0 -0.1
09/03/2023
27.05
 300 27.05 27.05 27.05 0 0 -0.1
08/03/2023
27.05
 100 27.05 27.05 27.05 0 0 -0.1
07/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
06/03/2023
27.05
 500 27.05 27.05 25.90 0 0 -0.1
03/03/2023
27.05
 0 27.05 27.05 27.05 0 0 -0.1
02/03/2023
27.05
 1,000 27.05 27.05 27.05 0 0 -0.1
01/03/2023
27.05
 500 27.05 27.05 27.05 0 0 -0.1
28/02/2023
27.05
 1,300 27.05 27.05 27.05 0 0 -0.1
27/02/2023
27.05
 1,400 27.03 27.05 26.72 0 0 -0.1
24/02/2023
27.03
 1,500 27.03 27.27 27.03 0 0 -0.1
23/02/2023
27.03
 0 27.03 27.03 27.03 0 0 -0.1
22/02/2023
27.03
 3,200 27.05 27.05 27.03 0 0 -0.1
21/02/2023
27.05
 300 27.00 27.05 27.00 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |