CTCP Sonadezi Long Thành (szl)

28.10
0.10
(0.36%)
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
(2026-08-19) 		-0.06 -0.22% 845,700 0 0
26.83
29.46
28.10
2 tháng
(2026-07-20) 		1.62 6.12% 1,287,000 0 0
25.99
29.46
28.10
3 tháng
(2026-06-22) 		0.61 2.22% 1,879,300 0 0
25.99
29.46
28.10
6 tháng
(2026-03-23) 		1.73 6.57% 3,258,900 0 0
25.99
30.13
28.10
12 tháng
(2025-09-23) 		3.74 15.41% 4,439,700 0 0
23.87
30.13
28.10
24 tháng
(2024-09-30) 		6.46 29.97% 7,556,300 0 0
19.92
30.13
28.10
36 tháng
(2023-10-04) 		11.42 68.87% 9,901,900 0 0
16.55
30.13
28.10
60 tháng
(2021-10-14) 		13 86.66% 13,589,900 -184,281 -21.4
13.49
30.13
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
14.23
 0 14.23 14.23 14.23 0 0 -0.2
16/11/2022
14.23
 5,800 13.55 14.23 12.66 0 0 -0.2
15/11/2022
13.55
 4,900 13.80 13.80 12.94 0 0 -0.2
14/11/2022
13.80
 3,400 13.86 13.86 12.94 0 0 -0.2
11/11/2022
13.86
 500 14.78 14.78 13.86 0 0 -0.2
10/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2022
14.78
 200 14.48 14.78 14.78 0 0 -0.2
09/11/2022
14.48
 0 14.48 14.48 14.48 0 0 -0.2
08/11/2022
14.48
 400 13.57 14.48 13.57 0 0 -0.2
07/11/2022
13.57
 800 13.87 13.87 13.06 0 0 -0.2
04/11/2022
13.87
 600 13.87 13.87 13.27 0 0 -0.2
03/11/2022
13.87
 1,400 14.69 14.69 13.87 0 0 -0.2
02/11/2022
14.69
 200 14.69 14.69 14.69 0 0 -0.2
01/11/2022
14.69
 5,000 13.87 14.69 13.87 0 4,600 -0.2
31/10/2022
13.87
 400 13.93 14.02 13.87 0 400 0.0
28/10/2022
13.93
 8,600 13.92 14.78 13.93 0 8,300 -0.4
27/10/2022
13.92
 1,200 14.14 14.17 13.92 0 800 0.0
26/10/2022
14.14
 10,100 14.17 14.17 13.87 0 3,800 -0.2
25/10/2022
14.17
 12,400 14.72 14.72 13.87 0 12,100 -0.6
24/10/2022
14.72
 4,800 14.69 14.72 14.25 0 0 0
21/10/2022
14.69
 5,900 15.32 15.32 14.69 0 0 0
20/10/2022
15.32
 500 15.32 15.38 15.32 0 0 0
19/10/2022
15.32
 700 15.38 15.38 15.32 0 0 0
18/10/2022
15.38
 2,200 15.17 16.04 15.38 0 0 0.0
17/10/2022
15.17
 100 15.20 15.20 15.17 0 0 0.0
14/10/2022
15.20
 100 14.78 15.20 15.20 0 0 0.0
13/10/2022
14.78
 5,700 14.67 14.79 14.69 0 0 0.0
12/10/2022
14.67
 2,600 14.67 15.26 14.66 0 1 0.0
11/10/2022
14.67
 11,000 15.35 15.35 14.67 0 0 -0.3
10/10/2022
15.35
 0 15.35 15.35 15.35 0 0 -0.3
07/10/2022
15.35
 2,900 15.53 15.53 14.63 0 0 -0.3
06/10/2022
15.53
 100 15.80 15.80 15.53 0 0 -0.3
05/10/2022
15.80
 900 15.08 15.80 15.11 0 0 -0.3
04/10/2022
15.08
 5,500 15.53 15.53 15.08 0 0 -0.3
03/10/2022
15.53
 0 15.53 15.53 15.53 0 0 -0.3
30/09/2022
15.53
 3,500 15.38 15.56 15.11 0 0 -0.3
29/09/2022
15.38
 2,800 15.53 15.53 15.38 0 0 -0.3
28/09/2022
15.53
 3,700 15.38 15.53 15.26 0 0 -0.3
27/09/2022
15.38
 5,100 15.38 15.68 15.38 0 0 -0.3
26/09/2022
15.38
 5,200 16.01 16.01 15.38 0 0 -0.3
23/09/2022
16.01
 8,300 16.16 16.16 15.14 0 0 -0.3
22/09/2022
16.16
 7,200 15.98 16.16 15.98 0 0 -0.3
21/09/2022
15.98
 1,400 16.04 16.04 15.98 0 0 -0.3
20/09/2022
16.04
 4,700 15.98 16.04 15.98 0 0 -0.3
19/09/2022
15.98
 10,000 15.98 16.04 15.68 0 0 -0.3
16/09/2022
15.98
 3,100 16.29 16.29 15.98 0 0 -0.3
15/09/2022
16.29
 9,100 16.41 16.41 15.83 0 0 -0.3
14/09/2022
16.41
 7,300 17.01 17.01 15.83 0 0 -0.3
13/09/2022
17.01
 600 17.16 17.16 17.01 0 0 -0.3
12/09/2022: Cổ tức tiền mặt tỉ lệ: 40%
12/09/2022
17.16
 13,800 17.34 17.34 16.13 0 60 -0.3
09/09/2022
17.34
 8,500 17.26 17.34 16.92 0 0 -0.3
08/09/2022
17.26
 12,600 16.95 17.45 16.95 0 0 -0.3
07/09/2022
16.95
 9,600 17.45 17.45 16.95 0 0 -0.3
06/09/2022
17.45
 7,300 17.43 17.45 17.20 0 0 -0.3
05/09/2022
17.43
 19,400 17.06 17.45 17.17 0 5,100 -0.3
31/08/2022
17.06
 9,600 17.20 17.20 17.00 0 0 -0.3
30/08/2022
17.20
 8,500 17.17 17.28 16.95 0 0 -0.3
29/08/2022
17.17
 33,200 17.17 17.34 17.09 0 4,400 -0.3
26/08/2022
17.17
 18,500 17.14 17.20 17.09 0 0 -0.2
25/08/2022
17.14
 45,600 16.35 17.20 16.58 0 3,500 -0.2
24/08/2022
16.35
 25,700 16.30 16.61 16.16 0 0 0
23/08/2022
16.30
 2,200 15.79 16.30 15.79 0 0 0
22/08/2022
15.79
 300 15.79 15.96 15.79 0 0 0
19/08/2022
15.79
 100 15.65 15.79 15.79 0 0 0
18/08/2022
15.65
 3,000 15.54 15.90 15.51 0 0 0
17/08/2022
15.54
 12,200 16.18 16.18 15.51 0 0 0
16/08/2022
16.18
 0 16.18 16.18 16.18 0 0 0
15/08/2022
16.18
 400 15.99 16.21 15.82 0 0 0
12/08/2022
15.99
 6,000 15.59 16.41 15.59 0 0 0
11/08/2022
15.59
 1,800 15.76 15.99 15.59 0 0 0
10/08/2022
15.76
 1,800 15.71 15.79 15.51 0 0 0
09/08/2022
15.71
 4,500 15.71 15.76 15.51 0 0 0
08/08/2022
15.71
 900 15.79 15.82 15.28 0 0 0
05/08/2022
15.79
 2,100 15.87 15.87 15.51 0 0 0
04/08/2022
15.87
 900 15.96 15.96 15.34 0 0 0
03/08/2022
15.96
 5,200 15.45 15.96 15.45 0 0 0
02/08/2022
15.45
 500 15.51 16.47 15.45 0 0 0
01/08/2022
15.51
 5,000 15.82 15.82 15.51 0 0 0
29/07/2022
15.82
 8,700 15.87 15.87 15.51 0 0 0
28/07/2022
15.87
 3,800 15.23 15.99 15.51 0 0 0
27/07/2022
15.23
 600 15.65 15.90 15.23 0 0 0
26/07/2022
15.65
 800 15.87 15.87 15.65 0 0 0
25/07/2022
15.87
 2,200 15.90 15.90 15.09 0 0 0
22/07/2022
15.90
 700 15.87 16.07 15.90 0 0 0
21/07/2022
15.87
 500 16.21 16.21 15.65 0 0 0
20/07/2022
16.21
 100 15.76 16.21 16.21 0 0 0
19/07/2022
15.76
 800 15.85 15.85 15.09 0 0 0
18/07/2022
15.85
 300 15.82 16.27 15.82 0 0 0
15/07/2022
15.82
 2,800 15.79 15.96 15.51 0 0 0
14/07/2022
15.79
 3,900 15.85 16.04 15.09 0 0 0
13/07/2022
15.85
 1,400 15.56 16.13 15.37 0 0 0
12/07/2022
15.56
 1,200 16.58 16.58 15.54 0 0 0
11/07/2022
16.58
 800 15.90 16.83 15.51 0 0 0
08/07/2022
15.90
 9,700 15.28 16.04 15.25 0 0 0
07/07/2022
15.28
 500 15.93 16.33 15.25 0 0 0
06/07/2022
15.93
 2,300 15.73 16.04 15.23 0 0 0
05/07/2022
15.73
 1,600 15.51 15.99 14.83 0 0 0
04/07/2022
15.51
 200 16.07 16.07 15.51 0 0 0
01/07/2022
16.07
 200 16.18 16.18 16.07 0 0 0
30/06/2022
16.18
 1,700 16.18 16.33 15.11 0 0 0
29/06/2022
16.18
 0 16.18 16.18 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc