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)
17/11/2020
13.64
 56,200 13.45 13.64 13.37 1,630 0 0.1
16/11/2020
13.45
 34,690 13.45 13.55 13.23 4,610 240 0.2
13/11/2020
13.45
 119,140 12.79 13.45 12.86 0 360 0.0
12/11/2020
12.79
 9,490 12.73 12.79 12.71 0 90 0.0
11/11/2020
12.73
 19,260 12.81 12.85 12.70 0 90 0.0
10/11/2020
12.81
 22,040 12.65 12.83 12.61 1,950 710 0.1
09/11/2020
12.65
 38,380 12.82 12.82 12.62 3,000 720 0.1
06/11/2020
12.82
 3,910 12.67 12.94 12.70 0 510 0.0
05/11/2020
12.67
 9,500 12.91 12.91 12.67 2,050 800 0.1
04/11/2020
12.91
 36,080 12.51 13.02 12.57 0 3,650 -0.2
03/11/2020
12.51
 8,330 12.49 12.57 12.30 10 220 0.0
02/11/2020
12.49
 12,050 12.22 12.54 12.20 0 940 0.0
30/10/2020
12.22
 6,480 12.16 12.24 12.03 1,010 640 0.0
29/10/2020
12.16
 21,620 12.16 12.16 11.92 0 810 0.0
28/10/2020
12.16
 23,020 12.43 12.43 12.16 12,000 2,480 0.4
27/10/2020
12.43
 20,780 12.46 12.46 12.43 16,830 570 0.8
26/10/2020
12.46
 27,430 12.59 12.65 12.46 10,810 100 0.5
23/10/2020
12.59
 15,840 12.55 12.59 12.45 0 730 0.0
22/10/2020
12.55
 5,740 12.54 12.57 12.43 2,810 260 0.1
21/10/2020
12.54
 17,040 12.37 12.70 12.37 0 1,000 0.0
20/10/2020
12.37
 11,790 12.37 12.43 12.35 510 0 0.0
19/10/2020
12.37
 54,560 12.70 12.77 12.35 25,450 500 1.2
16/10/2020
12.70
 31,790 12.81 12.81 12.70 9,960 2,320 0.4
15/10/2020
12.81
 30,630 12.86 12.86 12.81 15,650 2,000 0.7
14/10/2020
12.86
 21,260 12.90 12.90 12.83 12,000 1,790 0.5
13/10/2020
12.90
 14,970 12.87 12.94 12.86 5,480 280 0.3
12/10/2020
12.87
 67,330 13.19 13.19 12.81 16,600 2,030 0.7
09/10/2020
13.19
 16,450 13.23 13.30 13.14 4,090 1,040 0.1
08/10/2020
13.23
 40,620 13.31 13.34 13.10 30,400 1,210 1.5
07/10/2020
13.31
 31,840 13.31 13.39 13.30 4,770 0 0.2
06/10/2020
13.31
 18,540 13.34 13.61 13.29 2,940 540 0.1
05/10/2020
13.34
 78,430 12.97 13.37 12.95 6,810 0 0.3
02/10/2020
12.97
 34,090 13.10 13.10 12.82 19,210 1,270 0.9
01/10/2020
13.10
 21,150 13.10 13.15 13.05 4,910 680 0.2
30/09/2020
13.10
 38,480 12.73 13.10 12.73 70 170 0.0
29/09/2020
12.73
 78,770 12.81 12.86 12.73 23,400 3,210 1.0
28/09/2020
12.81
 98,290 13.07 13.23 12.75 100 2,610 -0.1
25/09/2020
13.07
 122,340 13.53 13.66 12.97 610 18,420 -0.9
24/09/2020
13.53
 18,620 13.58 13.69 13.50 0 600 0.0
23/09/2020
13.58
 42,850 13.58 13.77 13.50 0 2,230 -0.1
22/09/2020
13.58
 33,320 13.72 13.77 13.58 130 460 0.0
21/09/2020
13.72
 42,030 13.74 13.88 13.72 2,380 760 0.1
18/09/2020
13.74
 31,230 13.72 13.82 13.64 0 0 0
17/09/2020
13.72
 42,730 13.66 13.77 13.58 10,450 2,080 0.4
16/09/2020
13.66
 41,510 13.72 13.74 13.61 11,500 3,100 0.4
15/09/2020
13.72
 57,860 13.80 13.80 13.64 17,300 60 0.9
14/09/2020
13.80
 39,530 13.90 13.93 13.80 12,410 0 0.6
11/09/2020
13.90
 50,740 14.06 14.12 13.85 21,890 0 1.1
10/09/2020
14.06
 127,170 13.80 14.09 13.77 3,670 8,250 -0.2
09/09/2020
13.80
 78,100 13.80 13.80 13.47 24,420 900 1.2
08/09/2020
13.80
 46,990 13.77 13.88 13.64 18,710 1,220 0.9
07/09/2020: Cổ tức tiền mặt tỉ lệ: 30%
07/09/2020
13.77
 114,270 13.85 14.06 13.77 2,490 3,740 -0.1
04/09/2020
13.85
 168,840 13.57 13.85 13.39 8,380 0 0.4
03/09/2020
13.57
 55,370 13.52 13.85 13.55 450 1,450 -0.1
01/09/2020
13.52
 68,250 13.27 13.65 13.24 1,810 100 0.1
31/08/2020
13.27
 221,580 13.80 13.80 13.22 460 0 0.0
28/08/2020
13.80
 53,630 13.82 13.98 13.75 0 790 0.0
27/08/2020
13.82
 81,640 13.72 14.10 13.67 6,890 3,750 0.2
26/08/2020
13.72
 146,170 13.47 13.92 13.39 0 5,120 -0.3
25/08/2020
13.47
 69,550 13.65 13.77 13.39 610 1,030 0.0
24/08/2020
13.65
 109,910 13.39 13.65 13.27 3,050 0 0.2
21/08/2020
13.39
 75,250 13.39 13.47 13.17 2,700 3,120 0.0
20/08/2020
13.39
 108,330 13.52 13.72 13.19 200 3,360 -0.2
19/08/2020
13.52
 184,100 12.89 13.77 12.91 1,840 0 0.1
18/08/2020
12.89
 160,130 12.13 12.94 12.21 5,410 0 0.3
17/08/2020
12.13
 83,270 12.13 12.24 12.00 15,340 0 0.7
14/08/2020
12.13
 110,380 12.21 12.31 12.03 32,290 470 1.5
13/08/2020
12.21
 116,250 12.13 12.38 12.08 12,660 0 0.6
12/08/2020
12.13
 66,830 12.00 12.38 11.98 7,500 0 0.4
11/08/2020
12.00
 103,750 12.03 12.41 11.98 10,430 4,950 0.3
10/08/2020
12.03
 228,460 11.25 12.03 11.30 1,430 0 0.1
07/08/2020
11.25
 61,490 10.99 11.25 10.96 31,080 0 1.3
06/08/2020
10.99
 51,380 10.99 11.14 10.93 15,720 0 0.7
05/08/2020
10.99
 50,710 10.84 11.12 10.77 6,760 0 0.3
04/08/2020
10.84
 30,640 10.70 11.12 10.70 880 0 0.0
03/08/2020
10.70
 20,320 10.46 10.74 10.46 4,570 0 0.2
31/07/2020
10.46
 36,920 10.64 10.84 10.46 13,450 0 0.6
30/07/2020
10.64
 34,850 10.45 10.72 10.36 56,600 330 2.3
29/07/2020
10.45
 129,070 10.64 10.64 9.98 56,600 330 2.3
28/07/2020
10.64
 51,770 10.17 10.64 10.17 4,620 0 0.2
27/07/2020
10.17
 138,850 10.79 10.79 10.12 60,760 970 2.5
24/07/2020
10.79
 164,520 11.17 11.37 10.40 50,350 240 2.2
23/07/2020
11.17
 44,600 11.16 11.27 11.14 5,570 50 0.2
22/07/2020
11.16
 75,550 11.26 11.37 11.16 23,400 1,380 1.0
21/07/2020
11.26
 138,750 11.37 11.59 11.25 40,990 3,270 1.7
20/07/2020
11.37
 98,150 11.22 11.63 11.26 1,250 0 0.1
17/07/2020
11.22
 32,970 11.14 11.35 11.13 3,850 50 0.2
16/07/2020
11.14
 80,540 11.35 11.42 11.14 26,450 1,480 1.1
15/07/2020
11.35
 198,170 10.61 11.35 10.61 8,590 0 0.4
14/07/2020
10.61
 31,000 10.58 10.61 10.54 11,380 500 0.5
13/07/2020
10.58
 39,740 10.51 10.69 10.50 6,090 1,170 0.2
10/07/2020
10.51
 28,670 10.56 10.66 10.51 13,790 1,320 0.5
09/07/2020
10.56
 112,010 10.56 10.74 10.55 3,550 750 0.1
08/07/2020
10.56
 36,730 10.56 10.64 10.56 3,670 0 0.2
07/07/2020
10.56
 27,310 10.54 10.61 10.51 1,430 0 0.1
06/07/2020
10.54
 29,490 10.60 10.69 10.54 9,990 0 0.4
03/07/2020
10.60
 46,100 10.41 10.66 10.41 1,970 0 0.1
02/07/2020
10.41
 30,700 10.31 10.49 10.31 6,120 0 0.3
01/07/2020
10.31
 39,320 10.08 10.49 10.08 590 0 0.0
30/06/2020
10.08
 52,940 10.22 10.48 10.08 14,230 2,770 0.5

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