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)
17/04/2019
9.79
 26,460 9.84 10.13 9.69 30 0 0.0
16/04/2019
9.84
 21,010 9.79 9.87 9.67 60 0 0.0
12/04/2019
9.79
 10,290 9.67 9.79 9.67 30 0 0.0
11/04/2019
9.67
 27,380 9.70 10.01 9.67 2,070 0 0.1
10/04/2019
9.70
 27,460 9.82 10.03 9.57 40 0 0.0
09/04/2019
9.82
 63,000 10.17 10.26 9.82 10 0 0.0
08/04/2019
10.17
 43,060 10.58 10.72 10.17 40 0 0.0
05/04/2019
10.58
 17,830 10.47 10.77 10.47 30 990 0.0
04/04/2019
10.47
 96,180 9.79 10.47 9.76 64,690 44,400 0.8
03/04/2019
9.79
 13,440 9.81 10.03 9.71 150 0 0.0
02/04/2019
9.81
 43,420 9.84 10.11 9.81 50 0 0.0
01/04/2019
9.84
 26,380 9.78 10.13 9.78 2,620 0 0.1
29/03/2019
9.78
 28,740 9.68 9.78 9.46 2,670 4,000 -0.1
28/03/2019
9.68
 22,060 9.81 10.08 9.67 44,050 44,000 0.0
27/03/2019
9.81
 22,790 9.76 10.18 9.59 120 2,350 -0.1
26/03/2019
9.76
 36,910 10.04 10.40 9.49 2,590 500 0.1
25/03/2019
10.04
 62,440 10.79 10.79 10.04 90 0 0.0
22/03/2019
10.79
 23,790 10.72 11.01 10.06 590 0 0.0
21/03/2019
10.72
 151,010 10.28 10.99 10.28 3,130 8,400 -0.2
20/03/2019
10.28
 58,920 9.79 10.28 9.79 50 0 0.0
19/03/2019
9.79
 82,750 10.15 10.45 9.76 530 0 0.0
18/03/2019
10.15
 62,000 10.00 10.52 10.00 530 0 0.0
15/03/2019
10.00
 112,490 9.96 10.52 9.74 240 2,510 -0.1
14/03/2019
9.96
 35,210 10.03 10.22 9.59 60 0 0.0
13/03/2019
10.03
 58,440 9.95 10.40 9.93 17,050 500 0.7
12/03/2019
9.95
 244,590 9.30 9.95 9.44 33,000 26,600 0.3
11/03/2019
9.30
 93,140 9.00 9.54 9.00 50 29,450 -1.1
08/03/2019
9.00
 83,680 8.64 9.22 8.64 20 3,000 -0.1
07/03/2019
8.64
 197,940 8.07 8.64 7.95 350 38,400 -1.3
06/03/2019
8.07
 5,190 7.95 8.16 7.95 1,150 0 0.0
05/03/2019
7.95
 8,990 7.77 8.07 7.76 10 0 0.0
04/03/2019
7.77
 5,640 7.76 7.78 7.59 70 0 0.0
01/03/2019
7.76
 270 7.78 7.81 7.76 240 0 0.0
28/02/2019
7.78
 890 7.79 7.79 7.50 210 0 0.0
27/02/2019
7.79
 2,720 7.62 7.79 7.48 200 0 0.0
26/02/2019
7.62
 2,570 7.54 7.68 7.54 280 0 0.0
25/02/2019
7.54
 90 7.84 7.94 7.54 70 0 0.0
22/02/2019
7.84
 120 7.90 7.90 7.39 40 0 0.0
21/02/2019
7.90
 2,640 7.92 8.17 7.37 130 0 0.0
20/02/2019
7.92
 1,060 7.81 8.25 7.49 40 0 0.0
19/02/2019
7.81
 14,180 8.06 8.14 7.50 80 0 0.0
18/02/2019
8.06
 250 7.93 8.18 7.61 210 0 0.0
15/02/2019
7.93
 4,920 7.72 7.93 7.46 600 0 0.0
14/02/2019
7.72
 680 7.34 7.73 7.44 61,420 61,400 0.0
13/02/2019
7.34
 1,840 7.74 7.78 7.34 40 1,800 -0.1
12/02/2019
7.74
 80 7.51 7.81 7.54 70 0 0.0
11/02/2019
7.51
 4,100 7.72 7.72 7.51 40 3,500 -0.1
01/02/2019
7.72
 12,040 7.72 7.72 7.59 30 0 0.0
31/01/2019
7.72
 40 7.59 7.73 7.72 10 0 0.0
30/01/2019
7.59
 10,270 7.71 7.71 7.46 61,010 61,000 0.0
29/01/2019
7.71
 2,910 7.59 7.71 7.59 2,410 0 0.1
28/01/2019
7.59
 4,730 7.71 7.71 7.59 1,000 0 0.0
25/01/2019
7.71
 1,010 7.72 7.72 7.71 1,000 0 0.0
24/01/2019
7.72
 100 7.73 7.73 7.71 0 0 0
23/01/2019
7.73
 1,000 7.77 7.77 7.72 1,000 0 0.0
22/01/2019
7.77
 300 7.77 7.77 7.77 300 0 0.0
21/01/2019
7.77
 1,600 7.72 7.77 7.46 300 0 0.0
18/01/2019
7.72
 1,030 7.76 7.76 7.59 30 0 0.0
17/01/2019
7.76
 1,100 7.55 7.79 7.37 40 0 0.0
16/01/2019
7.55
 720 7.55 7.55 7.55 200 0 0.0
15/01/2019
7.55
 5,720 7.56 7.56 7.34 20 700 0.0
14/01/2019
7.56
 24,520 7.51 7.59 7.44 20 3,760 -0.1
11/01/2019
7.51
 3,230 7.38 7.51 7.34 30 0 0.0
10/01/2019
7.38
 1,220 7.34 7.57 7.34 50 0 0.0
09/01/2019
7.34
 670 7.34 7.56 7.34 180 0 0.0
08/01/2019
7.34
 9,380 7.59 7.59 7.34 40 0 0.0
07/01/2019
7.59
 2,120 7.51 7.59 7.46 20 0 0.0
04/01/2019
7.51
 330 7.54 7.54 7.51 220 0 0.0
03/01/2019
7.54
 1,770 7.59 7.59 7.21 20 0 0.0
02/01/2019
7.59
 2,550 7.54 7.82 7.39 520 0 0.0
28/12/2018
7.54
 2,190 7.46 7.83 7.43 50 0 0.0
27/12/2018
7.46
 2,260 7.93 7.93 7.46 0 0 0
26/12/2018
7.93
 10,040 7.82 7.93 7.81 540 0 0.0
25/12/2018
7.82
 7,370 7.63 8.05 7.38 430 0 0.0
24/12/2018
7.63
 20,380 7.81 7.81 7.63 20 0 0.0
21/12/2018
7.81
 14,040 7.46 7.81 7.45 1,380 0 0.0
20/12/2018
7.46
 22,820 7.96 7.96 7.46 1,550 0 0.0
19/12/2018
7.96
 5,030 7.89 8.05 7.59 80 0 0.0
18/12/2018
7.89
 3,670 7.78 8.17 7.49 770 0 0.0
17/12/2018
7.78
 2,810 7.83 8.01 7.46 360 2,170 -0.1
14/12/2018
7.83
 1,800 7.88 8.01 7.68 840 0 0.0
13/12/2018
7.88
 280 7.88 7.89 7.73 10 0 0.0
12/12/2018
7.88
 40 7.71 7.95 7.88 30 0 0.0
11/12/2018
7.71
 4,550 7.63 8.04 7.71 10 0 0.0
10/12/2018
7.63
 2,120 8.12 8.12 7.63 170 0 0.0
07/12/2018
8.12
 1,220 7.94 8.16 8.12 1,220 0 0.0
06/12/2018
7.94
 2,340 8.50 8.50 7.94 30 10 0.0
05/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2018
8.50
 1,120 8.27 8.50 8.05 1,110 10 0.0
04/12/2018
8.27
 140 8.27 8.27 7.82 30 10 0.0
03/12/2018
8.27
 120 8.27 8.27 7.75 10 0 0.0
30/11/2018
8.27
 5,500 8.22 8.58 7.69 5,440 0 0.2
29/11/2018
8.22
 0 8.22 8.22 8.22 0 0 0
28/11/2018
8.22
 3,760 7.72 8.25 7.51 2,840 0 0.1
27/11/2018
7.72
 2,070 7.71 7.80 7.60 70 0 0.0
26/11/2018
7.71
 6,870 7.59 7.83 7.60 10 0 0
23/11/2018
7.59
 640 7.60 7.60 7.59 10 0 0.0
22/11/2018
7.60
 11,240 7.60 7.84 7.60 1,610 0 0.1
21/11/2018
7.60
 1,710 7.96 7.96 7.60 0 0 0
20/11/2018
7.96
 0 7.96 7.96 7.96 0 0 0
19/11/2018
7.96
 200 7.96 8.03 7.49 20 0 0.0

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