CTCP Sonadezi Long Thành (szl)

48.75
-0.70
(-1.42%)
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
(2026-05-18) 		-4.20 -7.87% 232,400 0 0
48.70
53.40
49.45
2 tháng
(2026-04-17) 		-0.35 -0.71% 592,600 0 0
48.70
53.90
49.45
3 tháng
(2026-03-18) 		1.05 2.18% 1,233,300 0 0
47
53.90
49.45
6 tháng
(2025-12-18) 		1.50 3.14% 1,723,600 0 0
46.10
53.90
49.45
12 tháng
(2025-06-23) 		10.75 27.97% 3,027,600 -24,000 -1.1
38.26
53.90
49.45
24 tháng
(2024-06-26) 		10.87 28.38% 5,158,100 -91,375 -3.3
35.63
53.90
49.45
36 tháng
(2023-07-03) 		17.21 53.81% 6,754,100 -411,175 -16.1
29.37
53.90
49.45
60 tháng
(2021-07-12) 		25.29 105.74% 10,923,100 -595,556 -41.0
23.77
53.90
49.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |