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)
10/09/2019
11.90
 186,480 12.79 12.99 11.90 0 0 0
09/09/2019
12.79
 72,530 13.75 13.75 12.79 0 0 0
06/09/2019
13.75
 115,540 13.27 13.75 13.19 0 0 0
05/09/2019
13.27
 60,240 13.24 13.75 13.27 0 23,750 -1.3
04/09/2019
13.24
 302,020 14.23 14.23 13.24 0 41,740 -2.2
03/09/2019
14.23
 162,010 15.29 15.54 14.23 0 0 0
30/08/2019
15.29
 104,120 15.59 15.90 15.16 170 0 0.0
29/08/2019
15.59
 158,490 15.57 15.82 14.83 3,510 0 0.2
28/08/2019
15.57
 101,070 15.64 16.05 15.57 300 4,500 -0.3
27/08/2019
15.64
 209,740 15.92 16.55 15.49 300 1,410 -0.1
26/08/2019
15.92
 185,980 15.47 16.15 15.49 300 43,000 -2.7
23/08/2019
15.47
 116,750 15.57 15.77 15.42 7,700 10,000 -0.1
22/08/2019
15.57
 267,070 14.68 15.67 14.89 0 31,940 -1.9
21/08/2019
14.68
 137,650 15.14 15.49 14.68 4,000 12,500 -0.5
20/08/2019
15.14
 203,400 14.43 15.29 14.43 0 26,430 -1.5
19/08/2019
14.43
 122,360 14.40 14.61 14.15 0 24,500 -1.4
16/08/2019
14.40
 147,680 14.08 14.53 13.92 0 28,000 -1.6
15/08/2019
14.08
 175,530 13.57 14.13 13.09 90 13,130 -0.7
14/08/2019
13.57
 129,250 13.42 13.57 12.81 0 860 0.0
13/08/2019
13.42
 219,190 14.40 14.40 13.42 210 25,940 -1.4
12/08/2019
14.40
 67,950 14.91 15.06 14.40 0 24,000 -1.4
09/08/2019
14.91
 114,380 14.91 15.29 14.81 0 27,180 -1.6
08/08/2019
14.91
 142,740 14.91 15.16 14.53 0 22,580 -1.3
07/08/2019
14.91
 129,700 15.09 15.54 14.40 410 0 0.0
06/08/2019
15.09
 257,580 15.09 15.67 14.66 1,310 73,820 -4.4
05/08/2019
15.09
 214,310 14.66 15.24 14.25 3,290 5,420 -0.1
02/08/2019
14.66
 167,760 14.10 15.04 14.23 400 21,500 -1.2
01/08/2019
14.10
 161,210 13.19 14.10 13.04 0 3,830 -0.2
31/07/2019
13.19
 87,520 13.85 13.85 13.12 10 870 0.0
30/07/2019
13.85
 187,240 13.04 13.95 13.12 510 7,990 -0.4
29/07/2019
13.04
 302,350 12.21 13.04 12.26 1,400 6,000 -0.2
26/07/2019
12.21
 136,510 11.73 12.22 11.64 10 0 0.0
25/07/2019
11.73
 106,740 11.73 11.95 11.73 0 15,490 -0.7
24/07/2019
11.73
 93,520 11.40 11.73 11.37 3,420 15,000 -0.5
23/07/2019
11.40
 56,280 11.32 11.63 11.32 30 32,800 -1.5
22/07/2019
11.32
 158,790 11.37 11.73 11.32 0 30,810 -1.4
19/07/2019
11.37
 130,350 11.37 11.76 11.26 0 42,000 -1.9
18/07/2019
11.37
 67,560 11.66 11.66 11.25 0 13,000 -0.6
17/07/2019
11.66
 46,210 11.73 12.21 11.66 10 0 0.0
16/07/2019
11.73
 212,650 11.61 12.41 11.52 440 31,000 -1.5
15/07/2019
11.61
 31,010 11.68 11.88 11.61 10 0 0.0
12/07/2019
11.68
 26,600 11.63 11.90 11.50 0 10 0.0
11/07/2019: Cổ tức tiền mặt tỉ lệ: 15%
11/07/2019
11.63
 52,850 11.55 11.83 11.50 10 0 0.0
10/07/2019
11.55
 57,430 11.08 11.57 11.08 20 3,000 -0.1
09/07/2019
11.08
 30,340 11.28 11.28 10.99 20 0 0.0
08/07/2019
11.28
 21,530 11.26 11.38 11.18 0 3,000 -0.1
05/07/2019
11.26
 37,350 11.16 11.50 11.08 6,010 0 0.3
04/07/2019
11.16
 27,340 10.84 11.45 10.84 20 0 0.0
03/07/2019
10.84
 22,780 10.77 10.91 10.62 10 4,450 -0.2
02/07/2019
10.77
 62,590 11.01 11.01 10.74 10 24,550 -1.1
01/07/2019
11.01
 19,740 10.86 11.08 10.94 10 0 0.0
28/06/2019
10.86
 30,440 10.64 11.01 10.64 10 0 0.0
27/06/2019
10.64
 12,740 10.67 10.79 10.40 150 0 0.0
26/06/2019
10.67
 24,070 10.91 10.93 10.67 20 0 0.0
25/06/2019
10.91
 19,910 11.01 11.01 10.77 40 0 0.0
24/06/2019
11.01
 28,190 11.21 11.23 10.96 27,020 27,500 0.0
21/06/2019
11.21
 29,750 11.08 11.21 11.01 30 50 0.0
20/06/2019
11.08
 29,890 11.06 11.28 11.06 10 0 0.0
19/06/2019
11.06
 38,600 11.21 11.30 11.01 40 0 0.0
18/06/2019
11.21
 26,560 11.04 11.21 10.91 27,020 27,000 0.0
17/06/2019
11.04
 23,070 11.34 11.48 10.89 10 0 0.0
14/06/2019
11.34
 99,960 11.38 11.65 10.79 40 0 0.0
13/06/2019
11.38
 54,180 11.13 11.77 11.26 10 0 0.0
12/06/2019
11.13
 59,450 11.38 11.50 11.13 20 0 0.0
11/06/2019
11.38
 64,270 11.74 11.87 11.38 20 6,120 -0.3
10/06/2019
11.74
 50,820 11.51 11.94 11.62 10 6,000 -0.3
07/06/2019
11.51
 197,740 10.77 11.51 10.77 130 34,300 -1.6
06/06/2019
10.77
 64,860 10.64 10.89 10.42 240 0 0.0
05/06/2019
10.64
 31,850 10.28 10.77 10.42 110 0 0.0
04/06/2019
10.28
 55,740 10.02 10.50 10.02 20 8,320 -0.3
03/06/2019
10.02
 160,550 10.77 11.01 10.02 60 111,930 -4.7
31/05/2019
10.77
 55,640 11.40 11.40 10.77 70 1,000 0.0
30/05/2019
11.40
 58,790 11.11 11.43 10.89 20 0 0.0
29/05/2019
11.11
 88,970 10.62 11.35 10.91 60 6,000 -0.3
28/05/2019
10.62
 105,010 9.93 10.62 9.98 0 12,770 -0.5
27/05/2019
9.93
 21,860 9.67 9.93 9.54 30 0 0.0
24/05/2019
9.67
 29,910 10.01 10.24 9.67 40 0 0.0
23/05/2019
10.01
 14,640 10.03 10.03 9.79 130 0 0.0
22/05/2019
10.03
 22,500 10.03 10.28 9.91 180 0 0.0
21/05/2019
10.03
 66,030 10.02 10.35 9.93 60 0 0.0
20/05/2019
10.02
 34,910 9.89 10.15 9.89 10 0 0.0
17/05/2019
9.89
 17,220 9.91 10.15 9.76 80 0 0.0
16/05/2019
9.91
 26,450 9.98 10.15 9.74 20 0 0.0
15/05/2019
9.98
 28,730 9.71 10.03 9.79 60 0 0.0
14/05/2019
9.71
 36,580 9.32 9.74 9.52 30 4,260 -0.2
13/05/2019
9.32
 36,860 9.20 9.54 9.30 70 0 0.0
10/05/2019
9.20
 7,560 9.37 9.54 9.20 40 0 0.0
09/05/2019
9.37
 20,880 8.98 9.54 8.98 7,800 4,760 0.1
08/05/2019
8.98
 9,320 9.20 9.30 8.98 60 300 0.0
07/05/2019
9.20
 9,770 9.32 9.47 9.20 80 0 0.0
06/05/2019
9.32
 3,530 9.71 9.71 9.08 20 0 0.0
03/05/2019
9.71
 1,850 9.52 9.86 9.30 450 0 0.0
02/05/2019
9.52
 116,250 8.91 9.52 8.78 88,800 9,960 3.0
26/04/2019
8.91
 70,820 8.98 8.98 8.74 80 0 0.0
25/04/2019
8.98
 10,500 8.98 9.22 8.81 50 0 0.0
24/04/2019
8.98
 4,540 9.03 9.03 8.74 330 0 0.0
23/04/2019
9.03
 27,400 9.05 9.10 8.71 80 0 0.0
22/04/2019
9.05
 29,300 9.15 9.30 8.59 460 0 0.0
19/04/2019
9.15
 13,300 9.18 9.30 9.15 10 0 0.0
18/04/2019
9.18
 72,330 9.79 9.79 9.18 60 0 0.0

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