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)
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
03/08/2022
28.55
 5,200 27.64 28.55 27.64 0 0 0
02/08/2022
27.64
 500 27.74 29.46 27.64 0 0 0
01/08/2022
27.74
 5,000 28.30 28.30 27.74 0 0 0
29/07/2022
28.30
 8,700 28.40 28.40 27.74 0 0 0
28/07/2022
28.40
 3,800 27.24 28.60 27.74 0 0 0
27/07/2022
27.24
 600 27.99 28.45 27.24 0 0 0
26/07/2022
27.99
 800 28.40 28.40 27.99 0 0 0
25/07/2022
28.40
 2,200 28.45 28.45 26.99 0 0 0
22/07/2022
28.45
 700 28.40 28.75 28.45 0 0 0
21/07/2022
28.40
 500 29.00 29.00 27.99 0 0 0
20/07/2022
29.00
 100 28.20 29.00 29.00 0 0 0
19/07/2022
28.20
 800 28.35 28.35 26.99 0 0 0
18/07/2022
28.35
 300 28.30 29.10 28.30 0 0 0
15/07/2022
28.30
 2,800 28.25 28.55 27.74 0 0 0
14/07/2022
28.25
 3,900 28.35 28.70 26.99 0 0 0
13/07/2022
28.35
 1,400 27.84 28.85 27.49 0 0 0
12/07/2022
27.84
 1,200 29.66 29.66 27.79 0 0 0
11/07/2022
29.66
 800 28.45 30.11 27.74 0 0 0
08/07/2022
28.45
 9,700 27.34 28.70 27.29 0 0 0
07/07/2022
27.34
 500 28.50 29.21 27.29 0 0 0
06/07/2022
28.50
 2,300 28.15 28.70 27.24 0 0 0
05/07/2022
28.15
 1,600 27.74 28.60 26.53 0 0 0
04/07/2022
27.74
 200 28.75 28.75 27.74 0 0 0
01/07/2022
28.75
 200 28.95 28.95 28.75 0 0 0
30/06/2022
28.95
 1,700 28.95 29.21 27.04 0 0 0
29/06/2022
28.95
 0 28.95 28.95 28.95 0 0 0
28/06/2022
28.95
 0 28.95 28.95 28.95 0 0 0
27/06/2022
28.95
 3,000 27.74 28.95 27.74 0 0 0
24/06/2022
27.74
 5,200 27.74 27.79 27.74 0 0 0
23/06/2022
27.74
 1,700 28.25 28.25 26.73 0 0 0
22/06/2022
28.25
 10,000 28.50 28.50 26.99 0 0 0
21/06/2022
28.50
 0 28.50 28.50 28.50 0 0 0
20/06/2022
28.50
 2,100 28.70 28.70 28.20 0 0 0
17/06/2022
28.70
 400 28.95 28.95 27.49 0 0 0
16/06/2022
28.95
 100 28.95 28.95 28.95 0 0 0
15/06/2022
28.95
 4,400 28.95 28.95 27.54 0 0 0
14/06/2022
28.95
 10,700 28.70 28.95 27.79 0 0 0
13/06/2022
28.70
 2,800 29.76 29.76 28.70 0 0 0
10/06/2022
29.76
 500 28.90 29.96 27.84 0 0 0
09/06/2022
28.90
 6,500 29.56 30.26 28.90 0 0 0
08/06/2022
29.56
 3,900 29.15 29.66 29.10 0 0 0
07/06/2022
29.15
 300 29.36 29.36 28.65 0 0 0
06/06/2022
29.36
 5,300 29.41 29.41 28.55 0 0 0
03/06/2022
29.41
 3,800 29.56 29.56 28.75 0 0 0
02/06/2022
29.56
 5,400 29.66 29.66 28.90 0 0 0
01/06/2022
29.66
 8,900 29.76 29.76 28.90 0 0 0
31/05/2022
29.76
 19,800 30.26 30.26 28.75 0 0 0
30/05/2022
30.26
 1,500 30.72 30.72 29.76 0 0 0
27/05/2022
30.72
 1,700 30.92 30.92 30.16 0 0 0
26/05/2022
30.92
 12,400 31.02 31.02 29.76 0 0 0
25/05/2022
31.02
 1,000 30.16 31.02 29.76 0 0 0
24/05/2022
30.16
 2,600 30.21 30.21 29.26 0 0 0
23/05/2022
30.21
 6,500 30.26 30.26 28.90 0 0 0
20/05/2022
30.26
 27,200 29.26 30.26 28.75 0 0 0
19/05/2022
29.26
 3,200 29.26 29.26 28.75 0 0 0
18/05/2022
29.26
 15,600 29.05 29.31 28.75 0 0 0
17/05/2022
29.05
 12,000 28.90 29.05 28.75 0 0 0
16/05/2022
28.90
 7,600 29.00 30.01 28.90 0 0 0
13/05/2022
29.00
 15,900 31.17 31.17 29.00 0 0 0
12/05/2022
31.17
 1,300 30.47 31.53 28.90 0 0 0
11/05/2022
30.47
 300 30.72 30.72 30.42 0 0 0
10/05/2022
30.72
 7,000 30.52 31.17 28.40 0 0 0
09/05/2022
30.52
 18,300 30.52 31.17 29.41 0 0 0
06/05/2022
30.52
 1,000 31.78 31.78 30.37 0 0 0
05/05/2022
31.78
 3,100 31.78 31.78 31.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |