CTCP Sonadezi Long Thành (szl)

27.65
0.15
(0.55%)
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)
23/10/2020
12.59
 15,840 12.54 12.59 12.45 0 0 0
22/10/2020
12.55
 5,740 12.43 12.57 12.43 0 0 0
21/10/2020
12.54
 17,040 12.70 12.70 12.37 0 0 0
20/10/2020
12.37
 11,790 12.37 12.43 12.35 0 0 0
19/10/2020
12.37
 54,560 12.70 12.77 12.35 0 0 0
16/10/2020
12.70
 31,790 12.81 12.81 12.70 0 0 0
15/10/2020
12.81
 30,630 12.86 12.86 12.81 0 0 0
14/10/2020
12.86
 21,260 12.87 12.90 12.83 0 0 0
13/10/2020
12.90
 14,970 12.87 12.94 12.86 0 0 0
12/10/2020
12.87
 67,330 13.15 13.18 12.81 0 0 0
09/10/2020
13.19
 16,450 13.14 13.30 13.14 0 0 0
08/10/2020
13.23
 40,620 13.31 13.34 13.10 0 0 0
07/10/2020
13.31
 31,840 13.31 13.39 13.30 0 0 0
06/10/2020
13.31
 18,540 13.50 13.61 13.29 0 0 0
05/10/2020
13.34
 78,430 12.95 13.37 12.95 0 0 0
02/10/2020
12.97
 34,090 13.10 13.10 12.82 0 0 0
01/10/2020
13.10
 21,150 13.10 13.15 13.05 0 0 0
30/09/2020
13.10
 38,480 12.73 13.10 12.73 0 0 0
29/09/2020
12.73
 78,770 12.83 12.86 12.73 0 0 0
28/09/2020
12.81
 98,290 13.10 13.23 12.75 0 0 0
25/09/2020
13.07
 122,340 13.66 13.66 12.97 0 0 0
24/09/2020
13.53
 18,620 13.50 13.69 13.50 0 0 0
23/09/2020
13.58
 42,850 13.77 13.77 13.50 0 0 0
22/09/2020
13.58
 33,320 13.69 13.77 13.58 0 0 0
21/09/2020
13.72
 42,030 13.88 13.88 13.72 0 0 0
18/09/2020
13.74
 31,230 13.64 13.82 13.64 0 0 0
17/09/2020
13.72
 42,730 13.66 13.77 13.58 0 0 0
16/09/2020
13.66
 41,510 13.74 13.74 13.61 0 0 0
15/09/2020
13.72
 57,860 13.80 13.80 13.64 0 0 0
14/09/2020
13.80
 39,530 13.90 13.93 13.80 0 0 0
11/09/2020
13.90
 50,740 14.06 14.12 13.85 0 0 0
10/09/2020
14.06
 127,170 13.82 14.09 13.77 0 0 0
09/09/2020
13.80
 78,100 13.69 13.80 13.47 0 0 0
08/09/2020
13.80
 46,990 13.77 13.88 13.64 0 0 0
07/09/2020: Cổ tức tiền mặt tỉ lệ: 30%
07/09/2020
13.77
 114,270 13.93 14.06 13.77 0 0 0
04/09/2020
13.85
 168,840 13.39 13.85 13.39 0 0 0
03/09/2020
13.57
 55,370 13.85 13.85 13.55 0 0 0
01/09/2020
13.52
 68,250 13.29 13.65 13.24 0 0 0
31/08/2020
13.27
 221,580 13.77 13.77 13.22 0 0 0
28/08/2020
13.80
 53,630 13.77 13.98 13.75 0 0 0
27/08/2020
13.82
 81,640 14.10 14.10 13.67 0 0 0
26/08/2020
13.72
 146,170 13.39 13.92 13.39 0 0 0
25/08/2020
13.47
 69,550 13.65 13.77 13.39 0 0 0
24/08/2020
13.65
 109,910 13.39 13.65 13.27 0 0 0
21/08/2020
13.39
 75,250 13.47 13.47 13.17 0 0 0
20/08/2020
13.39
 108,330 13.72 13.72 13.19 0 0 0
19/08/2020
13.52
 184,100 12.91 13.77 12.91 0 0 0
18/08/2020
12.89
 160,130 12.21 12.94 12.21 0 0 0
17/08/2020
12.13
 83,270 12.13 12.24 12.00 0 0 0
14/08/2020
12.13
 110,380 12.28 12.31 12.03 0 0 0
13/08/2020
12.21
 116,250 12.12 12.38 12.08 0 0 0
12/08/2020
12.13
 66,830 11.99 12.38 11.98 0 0 0
11/08/2020
12.00
 103,750 12.13 12.41 11.98 0 0 0
10/08/2020
12.03
 228,460 11.35 12.03 11.30 0 0 0
07/08/2020
11.25
 61,490 10.99 11.25 10.96 0 0 0
06/08/2020
10.99
 51,380 10.99 11.14 10.93 0 0 0
05/08/2020
10.99
 50,710 10.84 11.12 10.77 0 0 0
04/08/2020
10.84
 30,640 10.70 11.12 10.70 0 0 0
03/08/2020
10.70
 20,320 10.46 10.74 10.46 0 0 0
31/07/2020
10.46
 36,920 10.56 10.84 10.46 0 0 0
30/07/2020
10.64
 34,850 10.72 10.72 10.36 0 0 0
29/07/2020
10.45
 129,070 10.59 10.59 9.98 0 0 0
28/07/2020
10.64
 51,770 10.17 10.64 10.17 0 0 0
27/07/2020
10.17
 138,850 10.63 10.74 10.12 0 0 0
24/07/2020
10.79
 164,520 11.25 11.37 10.40 0 0 0
23/07/2020
11.17
 44,600 11.27 11.27 11.14 0 0 0
22/07/2020
11.16
 75,550 11.26 11.37 11.16 0 0 0
21/07/2020
11.26
 138,750 11.59 11.59 11.25 0 0 0
20/07/2020
11.37
 98,150 11.37 11.63 11.26 0 0 0
17/07/2020
11.22
 32,970 11.14 11.35 11.13 0 0 0
16/07/2020
11.14
 80,540 11.35 11.42 11.14 0 0 0
15/07/2020
11.35
 198,170 10.61 11.35 10.61 0 0 0
14/07/2020
10.61
 31,000 10.58 10.61 10.54 0 0 0
13/07/2020
10.58
 39,740 10.69 10.69 10.50 0 0 0
10/07/2020
10.51
 28,670 10.56 10.66 10.51 0 0 0
09/07/2020
10.56
 112,010 10.72 10.74 10.55 0 0 0
08/07/2020
10.56
 36,730 10.56 10.64 10.56 0 0 0
07/07/2020
10.56
 27,310 10.54 10.61 10.51 0 0 0
06/07/2020
10.54
 29,490 10.60 10.69 10.54 0 0 0
03/07/2020
10.60
 46,100 10.41 10.66 10.41 0 0 0
02/07/2020
10.41
 30,700 10.49 10.49 10.31 0 0 0
01/07/2020
10.31
 39,320 10.08 10.49 10.08 0 0 0
30/06/2020
10.08
 52,940 10.48 10.48 10.08 0 0 0
29/06/2020
10.22
 100,050 10.40 10.40 10.22 0 0 0
26/06/2020
10.41
 44,870 10.60 10.60 10.35 0 0 0
25/06/2020
10.36
 32,900 10.36 10.49 10.35 0 0 0
24/06/2020
10.42
 87,360 10.63 10.74 10.36 0 0 0
23/06/2020
10.70
 85,630 10.74 10.84 10.41 0 0 0
22/06/2020
10.87
 40,530 10.89 10.97 10.72 0 0 0
19/06/2020
10.77
 45,320 10.66 10.88 10.66 0 0 0
18/06/2020
10.66
 111,670 10.36 11.08 10.34 0 0 0
17/06/2020
10.36
 63,450 10.35 10.36 10.18 0 0 0
16/06/2020
10.24
 66,140 9.93 10.36 9.93 0 0 0
15/06/2020
9.93
 140,330 10.32 10.35 9.93 0 0 0
12/06/2020
10.36
 125,050 10.41 10.42 10.01 0 0 0
11/06/2020
10.48
 217,030 10.87 11.25 10.48 0 0 0
10/06/2020
10.87
 161,620 10.61 11.12 10.48 0 0 0
09/06/2020
10.49
 82,630 10.59 10.59 10.39 0 0 0
08/06/2020
10.37
 127,530 10.37 10.59 10.36 0 0 0
05/06/2020
10.36
 37,700 10.32 10.39 10.32 0 0 0

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