CTCP Sonadezi Long Thành (szl)

27.50
-0.30
(-1.08%)
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
(2026-09-08) 		-0.69 -2.36% 704,600 0 0
26.20
29.29
27.50
2 tháng
(2026-08-10) 		1.26 4.63% 1,310,900 0 0
26.20
29.46
27.50
3 tháng
(2026-07-10) 		2.30 8.74% 1,651,000 0 0
25.99
29.46
27.50
6 tháng
(2026-04-13) 		1.43 5.27% 2,984,800 0 0
25.99
30.13
27.50
12 tháng
(2025-10-13) 		3.61 14.46% 4,131,000 0 0
23.87
30.13
27.50
24 tháng
(2024-10-18) 		6.32 28.38% 6,842,700 0 0
19.92
30.13
27.50
36 tháng
(2023-10-24) 		11.40 66.30% 8,700,100 0 0
16.61
30.13
27.50
60 tháng
(2021-11-03) 		10.84 61% 11,698,800 0 0
13.49
30.13
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
14.17
 12,400 14.19 14.19 13.87 0 0 0
24/10/2022
14.72
 4,800 14.69 14.72 14.25 0 0 0
21/10/2022
14.69
 5,900 15.08 15.08 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 15.32 15.32 15.32 0 0 0
18/10/2022
15.38
 2,200 16.04 16.04 15.38 0 0 0
17/10/2022
15.17
 100 15.17 15.17 15.17 0 0 0
14/10/2022
15.20
 100 15.20 15.20 15.20 0 0 0
13/10/2022
14.78
 5,700 14.69 14.79 14.69 0 0 0
12/10/2022
14.67
 2,600 14.66 15.26 14.66 0 0 0
11/10/2022
14.67
 11,000 15.08 15.08 14.67 0 0 0
10/10/2022
15.03
 0 15.03 15.03 15.03 0 0 0
07/10/2022
15.35
 2,900 15.08 15.35 14.63 0 0 0
06/10/2022
15.53
 100 15.53 15.53 15.53 0 0 0
05/10/2022
15.80
 900 15.11 15.80 15.11 0 0 0
04/10/2022
15.08
 5,500 15.23 15.50 15.08 0 0 0
03/10/2022
15.53
 0 15.53 15.53 15.53 0 0 0
30/09/2022
15.53
 3,500 15.38 15.56 15.11 0 0 0
29/09/2022
15.38
 2,800 15.44 15.44 15.38 0 0 0
28/09/2022
15.53
 3,700 15.26 15.53 15.26 0 0 0
27/09/2022
15.38
 5,100 15.38 15.68 15.38 0 0 0
26/09/2022
15.38
 5,200 15.98 16.01 15.38 0 0 0
23/09/2022
16.01
 8,300 16.16 16.16 15.14 0 0 0
22/09/2022
16.16
 7,200 15.98 16.16 15.98 0 0 0
21/09/2022
15.98
 1,400 15.98 15.98 15.98 0 0 0
20/09/2022
16.04
 4,700 15.98 16.04 15.98 0 0 0
19/09/2022
15.98
 10,000 15.98 16.04 15.68 0 0 0
16/09/2022
15.98
 3,100 16.13 16.13 15.98 0 0 0
15/09/2022
16.29
 9,100 16.41 16.41 15.83 0 0 0
14/09/2022
16.41
 7,300 16.10 16.98 15.83 0 0 0
13/09/2022
17.01
 600 17.13 17.13 17.01 0 0 0
12/09/2022: Cổ tức tiền mặt tỉ lệ: 40%
12/09/2022
17.16
 13,800 17.34 17.34 16.13 0 0 0
09/09/2022
17.34
 8,500 17.00 17.34 16.92 0 0 0
08/09/2022
17.26
 12,600 17.45 17.45 16.95 0 0 0
07/09/2022
16.95
 9,600 17.45 17.45 16.95 0 0 0
06/09/2022
17.45
 7,300 17.43 17.45 17.20 0 0 0
05/09/2022
17.43
 19,400 17.45 17.45 17.17 0 0 0
31/08/2022
17.06
 9,600 17.20 17.20 17.00 0 0 0
30/08/2022
17.20
 8,500 17.26 17.28 16.95 0 0 0
29/08/2022
17.17
 33,200 17.17 17.34 17.09 0 0 0
26/08/2022
17.17
 18,500 17.17 17.20 17.09 0 0 0
25/08/2022
17.14
 45,600 16.64 17.20 16.58 0 0 0
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 15.96 15.96 15.79 0 0 0
19/08/2022
15.79
 100 15.79 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 15.93 15.93 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 15.96 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 15.51 15.79 15.51 0 0 0
09/08/2022
15.71
 4,500 15.76 15.76 15.51 0 0 0
08/08/2022
15.71
 900 15.82 15.82 15.28 0 0 0
05/08/2022
15.79
 2,100 15.51 15.79 15.51 0 0 0
04/08/2022
15.87
 900 15.37 15.87 15.34 0 0 0
03/08/2022
15.96
 5,200 15.96 15.96 15.45 0 0 0
02/08/2022
15.45
 500 16.47 16.47 15.45 0 0 0
01/08/2022
15.51
 5,000 15.68 15.76 15.51 0 0 0
29/07/2022
15.82
 8,700 15.51 15.82 15.51 0 0 0
28/07/2022
15.87
 3,800 15.99 15.99 15.51 0 0 0
27/07/2022
15.23
 600 15.90 15.90 15.23 0 0 0
26/07/2022
15.65
 800 15.82 15.87 15.65 0 0 0
25/07/2022
15.87
 2,200 15.68 15.90 15.09 0 0 0
22/07/2022
15.90
 700 16.04 16.07 15.90 0 0 0
21/07/2022
15.87
 500 15.90 15.90 15.65 0 0 0
20/07/2022
16.21
 100 16.21 16.21 16.21 0 0 0
19/07/2022
15.76
 800 15.51 15.76 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 15.96 15.96 15.51 0 0 0
14/07/2022
15.79
 3,900 15.09 16.04 15.09 0 0 0
13/07/2022
15.85
 1,400 16.13 16.13 15.37 0 0 0
12/07/2022
15.56
 1,200 15.54 16.33 15.54 0 0 0
11/07/2022
16.58
 800 16.83 16.83 15.51 0 0 0
08/07/2022
15.90
 9,700 16.04 16.04 15.25 0 0 0
07/07/2022
15.28
 500 15.25 16.33 15.25 0 0 0
06/07/2022
15.93
 2,300 15.37 16.04 15.23 0 0 0
05/07/2022
15.73
 1,600 14.86 15.99 14.83 0 0 0
04/07/2022
15.51
 200 15.51 15.51 15.51 0 0 0
01/07/2022
16.07
 200 16.07 16.07 16.07 0 0 0
30/06/2022
16.18
 1,700 16.21 16.33 15.11 0 0 0
29/06/2022
16.18
 0 16.18 16.18 16.18 0 0 0
28/06/2022
16.18
 0 16.18 16.18 16.18 0 0 0
27/06/2022
16.18
 3,000 15.51 16.18 15.51 0 0 0
24/06/2022
15.51
 5,200 15.51 15.54 15.51 0 0 0
23/06/2022
15.51
 1,700 14.94 15.51 14.94 0 0 0
22/06/2022
15.79
 10,000 15.09 15.79 15.09 0 0 0
21/06/2022
15.93
 0 15.93 15.93 15.93 0 0 0
20/06/2022
15.93
 2,100 16.02 16.02 15.76 0 0 0
17/06/2022
16.04
 400 15.37 16.04 15.37 0 0 0
16/06/2022
16.18
 100 16.18 16.18 16.18 0 0 0
15/06/2022
16.18
 4,400 16.18 16.18 15.40 0 0 0
14/06/2022
16.18
 10,700 16.04 16.18 15.54 0 0 0
13/06/2022
16.04
 2,800 16.04 16.21 16.04 0 0 0
10/06/2022
16.64
 500 16.16 16.75 15.56 0 0 0
09/06/2022
16.16
 6,500 16.18 16.92 16.16 0 0 0
08/06/2022
16.52
 3,900 16.27 16.58 16.27 0 0 0
07/06/2022
16.30
 300 16.02 16.30 16.02 0 0 0
06/06/2022
16.41
 5,300 16.07 16.44 15.96 0 0 0

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