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)
27/01/2022
17.03
 5,900 17.17 17.17 16.92 0 500 0.0
26/01/2022
17.17
 15,800 17.09 17.20 16.92 0 8,900 -0.5
25/01/2022
17.09
 7,100 17.06 17.57 16.95 0 5,200 -0.3
24/01/2022
17.06
 7,000 17.71 17.71 16.75 0 2,000 -0.1
21/01/2022
17.71
 14,800 17.43 18.02 17.28 0 6,000 -0.4
20/01/2022
17.43
 8,200 17.20 17.74 17.34 0 3,400 -0.2
19/01/2022
17.20
 12,300 16.49 17.20 15.82 0 7,000 -0.4
18/01/2022
16.49
 31,600 18.05 18.05 16.38 0 11,300 -0.7
17/01/2022
18.05
 1,200 17.93 18.19 18.05 0 1,200 -0.1
14/01/2022
17.93
 1,700 18.41 18.41 17.93 0 1,000 -0.1
13/01/2022
18.41
 24,900 18.44 18.44 17.90 0 4,000 -0.3
12/01/2022
18.44
 27,400 18.61 18.61 17.93 600 10,200 -0.6
11/01/2022
18.61
 10,300 18.78 18.78 18.55 0 3,800 -0.3
10/01/2022
18.78
 99,300 18.61 18.84 18.33 0 48,800 -1.6
07/01/2022
18.61
 4,900 18.55 18.61 18.55 0 1,400 -0.1
06/01/2022
18.55
 4,300 18.61 18.75 17.79 0 0 0
05/01/2022
18.61
 31,000 18.64 18.67 18.44 0 11,600 -0.8
04/01/2022
18.64
 28,200 18.36 18.75 18.05 0 10,900 -0.7
31/12/2021
18.36
 17,700 17.71 18.47 17.79 0 4,200 -0.3
30/12/2021
17.71
 5,400 17.76 17.76 17.71 0 2,000 -0.1
29/12/2021
17.76
 10,900 17.76 17.76 16.92 0 4,900 -0.3
28/12/2021
17.76
 4,800 18.33 18.41 17.65 0 0 0
27/12/2021
18.33
 4,400 18.16 18.33 17.54 0 0 0
24/12/2021
18.16
 9,900 18.24 18.24 17.71 0 0 0
23/12/2021
18.24
 13,100 18.47 18.47 17.20 0 5,200 -0.3
22/12/2021
18.47
 1,200 18.58 18.58 18.47 0 0 0
21/12/2021
18.58
 4,700 18.38 18.89 18.27 0 0 0
20/12/2021
18.38
 6,500 18.50 18.50 17.76 0 3,000 -0.2
17/12/2021
18.50
 6,900 18.55 18.55 18.24 0 0 0
16/12/2021
18.55
 7,900 18.47 18.55 18.19 0 0 0
15/12/2021
18.47
 8,900 18.53 18.53 18.33 0 0 0
14/12/2021
18.53
 21,100 18.58 18.61 18.33 0 0 0
13/12/2021
18.58
 28,300 17.54 18.75 17.76 0 0 0
10/12/2021
17.54
 1,500 17.59 17.59 17.26 0 0 0
09/12/2021
17.59
 6,100 17.26 17.59 17.09 0 0 0
08/12/2021
17.26
 7,700 17.31 17.74 17.00 0 0 0
07/12/2021
17.31
 17,500 17.76 17.76 16.89 0 100 0.0
06/12/2021
17.76
 7,100 17.62 17.76 17.48 0 0 0
03/12/2021
17.62
 11,800 18.10 18.19 17.62 300 0 0.0
02/12/2021
18.10
 1,400 18.10 18.10 18.10 0 0 0
01/12/2021
18.10
 5,000 18.27 18.27 17.76 0 0 0
30/11/2021
18.27
 15,700 18.19 18.27 18.05 0 0 0
29/11/2021
18.19
 0 18.19 18.19 18.19 0 0 0
26/11/2021
18.19
 5,800 18.10 18.30 17.76 0 0 0
25/11/2021
18.10
 7,000 18.05 18.13 17.79 0 0 0
24/11/2021
18.05
 5,300 18.33 18.33 18.05 0 0 0
23/11/2021
18.33
 7,700 18.19 18.44 18.05 0 0 0
22/11/2021
18.19
 15,500 18.27 18.27 17.57 0 0 0
19/11/2021
18.27
 23,800 18.55 18.55 17.85 0 0 0
18/11/2021
18.55
 4,500 18.55 18.55 18.33 0 0 0
17/11/2021
18.55
 13,200 18.38 18.58 18.16 0 0 0
16/11/2021
18.38
 8,100 18.61 18.61 18.36 0 0 0
15/11/2021
18.61
 24,600 18.72 18.72 17.79 0 1,000 -0.1
12/11/2021
18.72
 12,300 18.86 18.86 18.61 0 100 0.0
11/11/2021
18.86
 18,300 18.61 18.86 18.55 0 200 0.0
10/11/2021
18.61
 18,100 18.27 18.61 18.33 0 0 0
09/11/2021
18.27
 15,000 18.33 18.33 18.07 0 0 0
08/11/2021
18.33
 33,900 18.47 18.47 17.48 0 0 0
05/11/2021
18.47
 8,000 18.84 18.86 18.19 1,000 100 0.1
04/11/2021
18.84
 20,700 17.76 18.84 16.95 0 0 0
03/11/2021
17.76
 82,000 17.45 18.67 17.48 0 4,000 -0.3
02/11/2021
17.45
 22,400 16.83 17.45 16.83 0 0 0
01/11/2021
16.83
 26,800 17.34 17.34 16.83 0 3,300 -0.2
29/10/2021
17.34
 49,400 16.95 17.48 16.69 0 200 0.0
28/10/2021
16.95
 12,100 16.86 17.03 16.72 500 0 0.0
27/10/2021
16.86
 19,000 16.92 16.92 16.72 100 0 0.0
26/10/2021
16.92
 19,300 16.97 16.97 16.64 0 0 0
25/10/2021
16.97
 33,700 17.06 17.09 16.66 0 0 0
22/10/2021
17.06
 58,200 17.31 17.31 17.00 200 0 0.0
21/10/2021
17.31
 50,100 16.66 17.48 16.86 0 3,000 -0.2
20/10/2021
16.66
 45,200 15.82 16.78 16.10 0 1,000 -0.1
19/10/2021
15.82
 78,000 14.94 15.93 15.23 0 6,100 -0.3
18/10/2021
14.94
 8,600 15.00 15.06 14.80 0 1,000 -0.1
15/10/2021
15.00
 12,000 15.00 15.14 14.97 0 1,000 -0.1
14/10/2021
15.00
 5,400 15.00 15.31 14.94 0 0 0
13/10/2021
15.00
 8,900 15.09 15.23 15.00 0 0 0
12/10/2021
15.09
 7,500 15.06 15.09 14.97 0 0 0
11/10/2021
15.06
 3,300 14.94 15.06 14.80 0 0 0
08/10/2021
14.94
 7,600 14.92 15.20 14.77 0 700 0.0
07/10/2021
14.92
 17,300 14.63 14.94 14.38 0 0 0
06/10/2021
14.63
 4,500 14.66 14.66 14.61 0 0 0
05/10/2021
14.66
 4,000 14.63 14.72 14.58 0 0 0
04/10/2021
14.63
 13,800 14.52 14.66 14.44 0 0 0
01/10/2021
14.52
 8,500 14.52 14.66 14.38 3,100 3,100 0.0
30/09/2021
14.52
 2,500 14.55 14.63 14.46 0 0 0
29/09/2021
14.55
 16,800 14.61 14.61 14.52 0 0 0
28/09/2021
14.61
 18,300 14.38 14.61 14.24 0 0 0
27/09/2021
14.38
 15,100 14.52 14.63 14.24 0 0 0
24/09/2021
14.52
 5,100 14.58 14.66 14.41 0 0 0
23/09/2021
14.58
 1,600 14.58 14.75 14.58 0 0 0
22/09/2021
14.58
 14,100 14.52 14.66 14.24 0 0 0
21/09/2021
14.52
 17,500 14.66 14.66 14.49 0 0 0
20/09/2021
14.66
 6,700 14.83 14.94 14.46 0 0 0
17/09/2021
14.83
 1,600 14.92 14.92 14.83 0 0 0
16/09/2021
14.92
 4,300 14.89 15.17 14.89 0 0 0
15/09/2021
14.89
 27,300 14.83 14.94 14.75 0 0 0
14/09/2021
14.83
 32,200 15.14 15.14 14.75 0 0 0
13/09/2021
15.14
 29,200 15.28 15.28 14.77 0 0 0
10/09/2021: Cổ tức tiền mặt tỉ lệ: 30%
10/09/2021
15.28
 16,000 15.48 15.51 15.25 0 0 0
09/09/2021
15.48
 69,200 15.21 15.51 15.16 0 900 -0.1

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