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)
20/02/2023
27.00
 14,300 26.72 27.00 27.00 0 0 -0.1
17/02/2023
26.72
 500 26.50 26.72 26.72 0 0 -0.1
16/02/2023
26.50
 100 26.50 26.50 26.50 0 0 -0.1
15/02/2023
26.50
 0 26.50 26.50 26.50 0 0 -0.1
14/02/2023
26.50
 200 26.50 26.50 26.50 0 0 -0.1
13/02/2023
26.50
 700 26.50 27.00 26.50 0 0 -0.1
10/02/2023
26.50
 100 27.00 27.00 26.50 0 0 -0.1
09/02/2023
27.00
 1,200 26.45 27.00 26.78 0 0 -0.1
08/02/2023
26.45
 1,000 26.72 26.72 26.45 0 0 -0.1
07/02/2023
26.72
 1,900 26.72 26.72 26.72 0 0 -0.1
06/02/2023
26.72
 400 26.47 26.72 26.45 0 0 -0.1
03/02/2023
26.47
 19,300 26.45 26.72 26.45 0 0 -0.1
02/02/2023
26.45
 800 25.90 26.72 26.45 0 0 -0.1
01/02/2023
25.90
 2,700 26.45 26.45 25.90 0 0 -0.1
31/01/2023
26.45
 2,400 26.45 26.72 26.45 0 0 -0.1
30/01/2023
26.45
 3,100 26.45 26.45 26.45 0 0 -0.1
27/01/2023
26.45
 300 25.34 26.45 26.45 0 0 -0.1
19/01/2023
25.34
 0 25.34 25.34 25.34 0 0 -0.1
18/01/2023
25.34
 4,900 25.81 25.90 25.34 0 2,000 -0.1
17/01/2023
25.81
 9,000 24.13 25.81 24.24 0 0 -0.0
16/01/2023
24.13
 3,000 25.34 25.34 24.13 0 0 -0.0
13/01/2023
25.34
 0 25.34 25.34 25.34 0 0 -0.0
12/01/2023
25.34
 0 25.34 25.34 25.34 0 0 -0.0
11/01/2023
25.34
 100 26.45 26.45 25.34 0 0 -0.0
10/01/2023
26.45
 0 26.45 26.45 26.45 0 0 -0.0
09/01/2023
26.45
 300 25.90 26.45 25.34 0 0 -0.0
06/01/2023
25.90
 1,300 26.45 26.45 25.90 0 0 -0.0
05/01/2023
26.45
 800 26.45 26.45 26.45 0 0 -0.0
04/01/2023
26.45
 2,800 26.45 26.45 26.45 0 0 -0.0
03/01/2023
26.45
 4,200 26.17 26.45 26.45 0 0 -0.0
30/12/2022
26.17
 500 26.06 26.17 26.17 0 0 -0.0
29/12/2022
26.06
 100 27.00 27.00 26.06 0 0 -0.0
28/12/2022
27.00
 400 27.27 27.27 25.62 0 0 -0.0
27/12/2022
27.27
 0 27.27 27.27 27.27 0 0 -0.0
26/12/2022
27.27
 5,400 27.55 27.55 25.98 0 0 -0.0
23/12/2022
27.55
 0 27.55 27.55 27.55 0 0 -0.0
22/12/2022
27.55
 0 27.55 27.55 27.55 0 0 -0.0
21/12/2022
27.55
 800 26.28 27.55 26.28 0 0 -0.0
20/12/2022
26.28
 1,000 28.15 28.15 26.28 0 0 -0.0
19/12/2022
28.15
 11,100 26.50 28.15 25.90 0 0 -0.0
16/12/2022
26.50
 2,300 26.17 26.50 26.17 0 0 -0.0
15/12/2022
26.17
 200 27.00 27.00 26.17 0 0 -0.0
14/12/2022
27.00
 200 26.45 27.00 25.90 0 0 -0.0
13/12/2022
26.45
 1,000 26.17 26.45 26.39 0 0 -0.0
12/12/2022
26.17
 2,900 25.34 26.45 25.34 0 0 -0.0
09/12/2022
25.34
 2,000 25.79 25.79 25.34 0 0 -0.0
08/12/2022
25.79
 6,500 25.90 25.90 25.12 0 0 -0.0
07/12/2022
25.90
 15,900 26.45 26.45 25.34 0 0 -0.0
06/12/2022
26.45
 9,000 26.61 26.61 25.12 0 0 -0.0
05/12/2022
26.61
 1,100 26.39 26.61 25.62 0 0 -0.0
02/12/2022
26.39
 100 25.73 26.39 26.39 0 0 -0.0
01/12/2022
25.73
 5,100 25.73 26.45 25.73 0 59 -0.0
30/11/2022
25.73
 600 25.90 25.90 25.73 0 0 -0.0
29/11/2022
25.90
 400 25.84 25.90 25.62 0 0 -0.0
28/11/2022
25.84
 900 25.34 25.84 25.34 0 60 -0.0
25/11/2022
25.34
 3,400 24.30 25.34 24.79 0 0 -0.0
24/11/2022
24.30
 100 25.62 25.62 24.30 0 0 -0.0
23/11/2022
25.62
 5,800 25.34 25.62 24.24 0 0 -0.0
22/11/2022
25.34
 1,200 25.51 25.51 24.24 0 0 -0.0
21/11/2022
25.51
 400 25.51 25.51 24.24 0 0 -0.0
18/11/2022
25.51
 7,800 25.46 25.51 24.46 0 1 -0.0
17/11/2022
25.46
 0 25.46 25.46 25.46 0 0 -0.2
16/11/2022
25.46
 5,800 24.24 25.46 22.65 0 0 -0.2
15/11/2022
24.24
 4,900 24.68 24.68 23.14 0 0 -0.2
14/11/2022
24.68
 3,400 24.79 24.79 23.14 0 0 -0.2
11/11/2022
24.79
 500 26.45 26.45 24.79 0 0 -0.2
10/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2022
26.45
 200 25.90 26.45 26.45 0 0 -0.2
09/11/2022
25.90
 0 25.90 25.90 25.90 0 0 -0.2
08/11/2022
25.90
 400 24.28 25.90 24.28 0 0 -0.2
07/11/2022
24.28
 800 24.82 24.82 23.36 0 0 -0.2
04/11/2022
24.82
 600 24.82 24.82 23.74 0 0 -0.2
03/11/2022
24.82
 1,400 26.27 26.27 24.82 0 0 -0.2
02/11/2022
26.27
 200 26.27 26.27 26.27 0 0 -0.2
01/11/2022
26.27
 5,000 24.82 26.27 24.82 0 4,600 -0.2
31/10/2022
24.82
 400 24.92 25.09 24.82 0 400 -0.0
28/10/2022
24.92
 8,600 24.90 26.44 24.92 0 8,300 -0.4
27/10/2022
24.90
 1,200 25.30 25.36 24.90 0 800 -0.0
26/10/2022
25.30
 10,100 25.36 25.36 24.82 0 3,800 -0.2
25/10/2022
25.36
 12,400 26.33 26.33 24.82 0 12,100 -0.6
24/10/2022
26.33
 4,800 26.27 26.33 25.49 0 0 0
21/10/2022
26.27
 5,900 27.41 27.41 26.27 0 0 0
20/10/2022
27.41
 500 27.41 27.51 27.41 0 0 0
19/10/2022
27.41
 700 27.51 27.51 27.41 0 0 0
18/10/2022
27.51
 2,200 27.14 28.70 27.51 0 0 -0.0
17/10/2022
27.14
 100 27.19 27.19 27.14 0 0 -0.0
14/10/2022
27.19
 100 26.44 27.19 27.19 0 0 -0.0
13/10/2022
26.44
 5,700 26.25 26.46 26.27 0 0 -0.0
12/10/2022
26.25
 2,600 26.25 27.30 26.22 0 1 -0.0
11/10/2022
26.25
 11,000 27.46 27.46 26.25 0 0 -0.3
10/10/2022
27.46
 0 27.46 27.46 27.46 0 0 -0.3
07/10/2022
27.46
 2,900 27.78 27.78 26.17 0 0 -0.3
06/10/2022
27.78
 100 28.27 28.27 27.78 0 0 -0.3
05/10/2022
28.27
 900 26.97 28.27 27.03 0 0 -0.3
04/10/2022
26.97
 5,500 27.78 27.78 26.97 0 0 -0.3
03/10/2022
27.78
 0 27.78 27.78 27.78 0 0 -0.3
30/09/2022
27.78
 3,500 27.51 27.84 27.03 0 0 -0.3
29/09/2022
27.51
 2,800 27.78 27.78 27.51 0 0 -0.3
28/09/2022
27.78
 3,700 27.51 27.78 27.30 0 0 -0.3
27/09/2022
27.51
 5,100 27.51 28.05 27.51 0 0 -0.3
26/09/2022
27.51
 5,200 28.65 28.65 27.51 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |