CTCP Sonadezi Long Thành (szl)

48.90
-0.10
(-0.20%)
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
(2026-05-19) 		-4.25 -8.02% 236,900 0 0
48.70
53
49
2 tháng
(2026-04-20) 		-3.25 -6.25% 528,800 0 0
48.70
53.90
49
3 tháng
(2026-03-20) 		0.55 1.14% 1,235,800 0 0
47
53.90
49
6 tháng
(2025-12-22) 		2.65 5.75% 1,728,600 0 0
46.10
53.90
49
12 tháng
(2025-06-23) 		10.30 26.80% 3,035,900 -24,000 -1.1
38.26
53.90
49
24 tháng
(2024-06-28) 		10.56 27.65% 5,149,500 -91,375 -3.3
35.63
53.90
49
36 tháng
(2023-07-04) 		16.76 52.40% 6,759,700 -411,175 -16.1
29.37
53.90
49
60 tháng
(2021-07-14) 		24.74 103.05% 10,916,700 -595,556 -41.0
24.01
53.90
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |