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% 196,900 0 0
46.15
49
48.15
2 tháng
(2026-01-19) 		0.25 0.52% 386,500 0 0
46.15
50
48.15
3 tháng
(2025-12-18) 		0.55 1.15% 490,300 0 0
46.10
50
48.15
6 tháng
(2025-09-19) 		5.25 12.21% 827,800 0 0
42.70
50
48.15
12 tháng
(2025-03-24) 		5.49 12.84% 2,597,700 -53,500 -1.7
35.63
50
48.15
24 tháng
(2024-03-28) 		11.44 31.09% 4,501,700 -314,375 -12.2
34.39
50
48.15
36 tháng
(2023-04-03) 		19.38 67.12% 5,708,700 -415,275 -16.3
27.82
50
48.15
60 tháng
(2021-04-13) 		23.24 92.89% 10,307,800 -497,956 -36.1
23.67
50
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2022
28.65
 8,300 28.92 28.92 27.08 0 0 -0.3
22/09/2022
28.92
 7,200 28.59 28.92 28.59 0 0 -0.3
21/09/2022
28.59
 1,400 28.70 28.70 28.59 0 0 -0.3
20/09/2022
28.70
 4,700 28.59 28.70 28.59 0 0 -0.3
19/09/2022
28.59
 10,000 28.59 28.70 28.05 0 0 -0.3
16/09/2022
28.59
 3,100 29.13 29.13 28.59 0 0 -0.3
15/09/2022
29.13
 9,100 29.35 29.35 28.32 0 0 -0.3
14/09/2022
29.35
 7,300 30.43 30.43 28.32 0 0 -0.3
13/09/2022
30.43
 600 30.70 30.70 30.43 0 0 -0.3
12/09/2022: Cổ tức tiền mặt tỉ lệ: 40%
12/09/2022
30.70
 13,800 31.02 31.02 28.86 0 60 -0.3
09/09/2022
31.02
 8,500 30.87 31.02 30.26 0 0 -0.3
08/09/2022
30.87
 12,600 30.31 31.22 30.31 0 0 -0.3
07/09/2022
30.31
 9,600 31.22 31.22 30.31 0 0 -0.3
06/09/2022
31.22
 7,300 31.17 31.22 30.77 0 0 -0.3
05/09/2022
31.17
 19,400 30.52 31.22 30.72 0 5,100 -0.3
31/08/2022
30.52
 9,600 30.77 30.77 30.42 0 0 -0.3
30/08/2022
30.77
 8,500 30.72 30.92 30.31 0 0 -0.3
29/08/2022
30.72
 33,200 30.72 31.02 30.57 0 4,400 -0.3
26/08/2022
30.72
 18,500 30.67 30.77 30.57 0 0 -0.2
25/08/2022
30.67
 45,600 29.26 30.77 29.66 0 3,500 -0.2
24/08/2022
29.26
 25,700 29.15 29.71 28.90 0 0 0
23/08/2022
29.15
 2,200 28.25 29.15 28.25 0 0 0
22/08/2022
28.25
 300 28.25 28.55 28.25 0 0 0
19/08/2022
28.25
 100 27.99 28.25 28.25 0 0 0
18/08/2022
27.99
 3,000 27.79 28.45 27.74 0 0 0
17/08/2022
27.79
 12,200 28.95 28.95 27.74 0 0 0
16/08/2022
28.95
 0 28.95 28.95 28.95 0 0 0
15/08/2022
28.95
 400 28.60 29.00 28.30 0 0 0
12/08/2022
28.60
 6,000 27.89 29.36 27.89 0 0 0
11/08/2022
27.89
 1,800 28.20 28.60 27.89 0 0 0
10/08/2022
28.20
 1,800 28.10 28.25 27.74 0 0 0
09/08/2022
28.10
 4,500 28.10 28.20 27.74 0 0 0
08/08/2022
28.10
 900 28.25 28.30 27.34 0 0 0
05/08/2022
28.25
 2,100 28.40 28.40 27.74 0 0 0
04/08/2022
28.40
 900 28.55 28.55 27.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |