CTCP Sonadezi Long Thành (szl)

40.80
0.50
(1.24%)
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
(2024-08-21) 		-0.17 -0.41% 151,900 -10,845 -0.5
40.30
40.97
40.80
2 tháng
(2024-07-22) 		-1.60 -3.76% 274,900 -21,245 -0.9
40.30
42.40
40.80
3 tháng
(2024-06-24) 		0.50 1.24% 437,000 -37,845 -1.6
40.30
42.78
40.80
6 tháng
(2024-03-25) 		0.98 2.45% 1,017,000 -261,015 -10.6
36.68
42.78
40.80
12 tháng
(2023-09-26) 		9.35 29.75% 1,892,700 -355,515 -14.2
31.32
42.78
40.80
24 tháng
(2022-10-03) 		11.17 37.70% 2,489,500 -394,036 -24.7
25.74
42.78
40.80
36 tháng
(2021-10-06) 		12.88 46.14% 5,266,200 -548,896 -39.7
25.74
42.78
40.80
60 tháng
(2019-10-17) 		20.50 101.01% 28,963,230 661,554 19.9
13.31
42.78
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
14.42
 450 14.44 14.44 14.06 350 0 0.0
18/09/2018
14.44
 90 14.46 15.19 13.83 70 10 0.0
17/09/2018
14.46
 10 14.30 14.46 14.46 10 0 0.0
14/09/2018
14.30
 670 13.96 14.51 13.76 660 0 0.0
13/09/2018
13.96
 13,760 13.85 14.06 13.85 70 0 0.0
12/09/2018
13.85
 1,640 13.96 13.96 13.85 100 0 0.0
11/09/2018
13.96
 9,280 13.85 14.06 13.74 240 0 0.0
10/09/2018
13.85
 37,760 13.74 13.85 13.74 10 0 0.0
07/09/2018
13.74
 70,030 13.74 14.01 13.74 10 0 0.0
06/09/2018
13.74
 60 13.72 13.99 13.74 10 0 0.0
05/09/2018
13.72
 3,400 14.19 14.19 13.72 100 1,300 -0.0
04/09/2018
14.19
 10,620 13.99 14.24 13.74 40 0 0.0
31/08/2018
13.99
 1,150 14.03 14.03 13.69 1,140 0 0.0
30/08/2018
14.03
 16,970 14.06 14.06 13.69 1,470 0 0.0
29/08/2018
14.06
 22,230 14.24 14.24 13.69 730 0 0.0
28/08/2018
14.24
 500 14.06 14.24 13.76 90 0 0.0
27/08/2018
14.06
 5,300 14.46 14.46 13.69 120 0 0.0
24/08/2018
14.46
 1,130 14.74 14.74 14.46 20 0 0.0
23/08/2018
14.74
 500 14.01 14.74 13.74 43,909 43,889 0.0
22/08/2018
14.01
 10,130 14.06 14.06 13.69 110 0 0.0
21/08/2018
14.06
 770 13.83 14.17 14.03 60 0 0.0
20/08/2018
13.83
 2,980 14.06 14.21 13.83 70 0 0.0
17/08/2018
14.06
 2,320 13.99 14.06 13.62 60 0 0.0
16/08/2018
13.99
 13,150 14.26 14.26 13.65 30 0 0.0
15/08/2018
14.26
 750 14.28 14.28 14.06 230 0 0.0
14/08/2018
14.28
 440 14.12 14.46 14.15 30 0 0.0
13/08/2018
14.12
 5,600 14.19 14.19 13.69 100 0 0.0
10/08/2018
14.19
 4,280 14.24 14.24 13.69 530 4,000 -0.1
09/08/2018
14.24
 150 14.24 14.24 14.24 150 30 0.0
08/08/2018
14.24
 5,500 14.28 14.28 13.62 210 1,100 -0.0
07/08/2018
14.28
 70 14.10 14.46 14.10 30 0 0.0
06/08/2018
14.10
 1,070 14.06 14.51 13.62 10 0 0.0
03/08/2018
14.06
 240 14.17 14.17 13.69 30 0 0.0
02/08/2018
14.17
 240 14.37 14.37 13.60 50 0 0.0
01/08/2018
14.37
 740 14.51 14.69 13.65 730 0 0.0
31/07/2018
14.51
 700 14.03 14.98 14.49 670 0 0.0
30/07/2018
14.03
 4,150 14.01 14.06 13.42 30 0 0.0
27/07/2018
14.01
 1,050 14.15 14.15 13.65 520 0 0.0
26/07/2018
14.15
 3,440 13.87 14.15 12.92 520 0 0.0
25/07/2018
13.87
 1,840 13.69 14.03 13.60 1,770 0 0.1
24/07/2018: Cổ tức tiền mặt tỉ lệ: 15%
24/07/2018
13.69
 3,350 13.69 14.28 12.99 240 0 0.0
23/07/2018
13.69
 11,820 13.95 14.43 13.56 440 0 0.0
20/07/2018
13.95
 3,980 13.61 13.99 13.48 690 0 0.0
19/07/2018
13.61
 13,240 14.17 14.17 13.50 720 0 0.0
18/07/2018
14.17
 34,010 13.52 14.17 13.52 9,040 0 0.3
17/07/2018
13.52
 10,810 13.56 13.58 12.96 160 0 0.0
16/07/2018
13.56
 33,750 14.21 14.21 13.22 420 0 0.0
13/07/2018
14.21
 2,610 14.19 14.23 13.39 930 240 0.0
12/07/2018
14.19
 4,950 14.25 14.90 13.39 80 0 0.0
11/07/2018
14.25
 2,620 14.51 14.51 13.67 140 0 0.0
10/07/2018
14.51
 11,530 14.69 14.88 13.67 550 0 0.0
09/07/2018
14.69
 10,070 14.32 14.88 13.82 50 0 0.0
06/07/2018
14.32
 10 13.61 14.32 14.32 10 0 0.0
05/07/2018
13.61
 650 14.25 14.77 13.61 90 0 0.0
04/07/2018
14.25
 2,020 14.90 14.90 13.95 1,420 0 0.0
03/07/2018
14.90
 1,550 14.99 15.33 14.25 93,830 93,400 0.0
02/07/2018
14.99
 0 14.99 14.99 14.99 0 0 0
29/06/2018
14.99
 1,320 15.12 15.12 14.08 560 0 0.0
28/06/2018
15.12
 600 14.45 15.12 15.03 600 0 0.0
27/06/2018
14.45
 4,550 15.53 15.53 14.45 520 0 0.0
26/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
25/06/2018
15.53
 440 14.62 15.53 15.07 440 0 0.0
22/06/2018
14.62
 180 14.75 14.75 13.84 70 0 0.0
21/06/2018
14.75
 1,740 15.33 15.33 14.28 540 0 0.0
20/06/2018
15.33
 10 14.95 15.33 15.33 10 0 0.0
19/06/2018
14.95
 4,730 15.01 15.01 14.25 30 0 0.0
18/06/2018
15.01
 3,540 15.07 15.07 14.32 20 0 0.0
15/06/2018
15.07
 310 15.23 15.23 15.07 100 0 0.0
14/06/2018
15.23
 40 15.07 15.23 15.03 40 0 0.0
13/06/2018
15.07
 850 15.25 15.25 15.07 50 0 0.0
12/06/2018
15.25
 120 14.77 15.25 15.03 60 0 0.0
11/06/2018
14.77
 520 14.66 15.05 14.60 20 0 0.0
08/06/2018
14.66
 480 14.69 15.07 14.66 120 0 0.0
07/06/2018
14.69
 320 14.86 15.05 14.60 200 0 0.0
06/06/2018
14.86
 160 15.12 15.12 14.25 60 0 0.0
05/06/2018
15.12
 600 14.25 15.12 14.25 20 0 0.0
04/06/2018
14.25
 1,310 14.71 15.38 14.25 10 0 0.0
01/06/2018
14.71
 2,160 15.42 15.51 14.71 850 0 0.0
31/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
30/05/2018
15.42
 20 15.42 15.42 15.42 20 0 0.0
29/05/2018
15.42
 90 15.42 15.42 15.42 90 10 0.0
28/05/2018
15.42
 0 15.42 15.42 15.42 0 0 0
25/05/2018
15.42
 60 15.03 15.42 15.42 60 0 0.0
24/05/2018
15.03
 10 14.77 15.03 15.03 10 0 0.0
23/05/2018
14.77
 2,270 14.84 14.84 14.10 2,200 0 0.1
22/05/2018
14.84
 880 14.86 14.86 14.25 80 100 -0.0
21/05/2018
14.86
 3,730 15.51 15.51 14.86 2,540 0 0.1
18/05/2018
15.51
 280 14.69 15.51 14.43 180 100 0.0
17/05/2018
14.69
 150 15.12 15.12 14.69 120 0 0.0
16/05/2018
15.12
 8,240 15.27 15.27 14.69 0 0 0
15/05/2018
15.27
 1,170 15.05 15.33 15.12 70 0 0.0
14/05/2018
15.05
 4,340 15.16 15.38 14.69 120 0 0.0
11/05/2018
15.16
 100 15.16 15.16 15.16 100 0 0.0
10/05/2018
15.16
 100 15.25 15.25 15.10 70 0 0.0
09/05/2018
15.25
 4,050 15.29 15.29 14.69 50 0 0.0
08/05/2018
15.29
 1,060 15.46 15.46 14.69 260 0 0.0
07/05/2018
15.46
 1,430 15.51 15.55 14.47 30 0 0.0
04/05/2018
15.51
 2,500 15.31 15.53 15.33 2,000 0 0.1
03/05/2018
15.31
 1,500 15.51 15.51 14.49 20 1,480 -0.0
02/05/2018
15.51
 0 15.51 15.51 15.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |