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)
19/09/2016
10.44
 5,500 10.52 10.52 10.16 140 0 0.0
16/09/2016
10.52
 43,090 10.68 10.68 10.28 260 0 0.0
15/09/2016
10.68
 0 10.68 10.68 10.68 0 0 0
14/09/2016
10.68
 3,200 10.64 10.68 10.48 20 0 0.0
13/09/2016
10.64
 2,900 10.76 10.76 10.64 0 0 0
12/09/2016
10.76
 730 10.60 10.80 10.60 230 0 0.0
09/09/2016
10.60
 1,900 10.60 10.80 10.60 70 10 0.0
08/09/2016
10.60
 5,320 10.68 10.84 10.60 120 0 0.0
07/09/2016
10.68
 3,680 10.68 10.72 10.68 0 0 0
06/09/2016
10.68
 11,110 10.88 10.88 10.68 30 0 0.0
05/09/2016
10.88
 1,310 10.88 10.88 10.76 20 0 0.0
01/09/2016
10.88
 50 10.84 10.88 10.68 40 0 0.0
31/08/2016
10.84
 6,180 10.88 11.00 10.72 50 1,000 -0.0
30/08/2016
10.88
 11,530 10.80 11.00 10.76 20 0 0.0
29/08/2016
10.80
 4,810 10.96 11.07 10.76 20 0 0.0
26/08/2016
10.96
 3,130 11.03 11.03 10.80 30 0 0.0
25/08/2016
11.03
 27,500 10.88 11.03 10.68 6,130 0 0.2
24/08/2016
10.88
 12,430 10.88 10.88 10.68 9,870 0 0.3
23/08/2016
10.88
 8,540 11.00 11.00 10.84 4,300 0 0.1
22/08/2016
11.00
 28,530 10.68 11.27 10.56 1,520 570 0.0
19/08/2016
10.68
 6,500 11.00 11.00 10.36 2,070 0 0.1
18/08/2016
11.00
 19,600 10.96 11.00 10.60 0 0 0
17/08/2016
10.96
 14,090 10.84 10.96 10.68 0 0 0
16/08/2016
10.84
 6,520 10.72 11.07 10.56 70 0 0.0
15/08/2016
10.72
 23,790 10.56 11.07 10.60 30 0 0.0
12/08/2016
10.56
 42,330 10.24 10.56 10.28 2,630 100 0.1
11/08/2016
10.24
 35,780 10.16 10.68 10.05 1,320 0 0.0
10/08/2016
10.16
 3,270 10.13 10.20 9.89 1,060 0 0.0
09/08/2016
10.13
 1,530 10.13 10.48 9.89 200 0 0.0
08/08/2016
10.13
 1,310 10.09 10.52 9.89 160 0 0.0
05/08/2016
10.09
 21,200 10.05 10.09 9.85 300 0 0.0
04/08/2016
10.05
 1,840 9.97 10.24 9.89 50 0 0.0
03/08/2016
9.97
 2,710 9.73 10.09 9.69 400 0 0.0
02/08/2016
9.73
 14,830 10.16 10.16 9.73 80 2,550 -0.1
01/08/2016
10.16
 1,920 10.09 10.28 10.05 150 0 0.0
29/07/2016
10.09
 8,220 10.16 10.20 10.09 0 0 0
28/07/2016
10.16
 23,880 10.16 10.60 10.16 230 0 0.0
27/07/2016
10.16
 12,110 10.20 10.48 9.89 70 0 0.0
26/07/2016
10.20
 14,690 10.09 10.28 9.89 80 400 -0.0
25/07/2016
10.09
 18,790 10.76 11.23 10.09 320 100 0.0
22/07/2016
10.76
 3,100 10.56 10.88 10.20 30 0 0.0
21/07/2016
10.56
 6,570 10.32 10.88 10.24 650 0 0.0
20/07/2016
10.32
 47,420 9.69 10.36 9.14 40 0 0.0
19/07/2016
9.69
 120 9.77 10.01 9.57 60 0 0.0
18/07/2016
9.77
 2,130 9.69 9.85 9.45 90 0 0.0
15/07/2016
9.69
 670 9.49 10.09 9.61 400 0 0.0
14/07/2016
9.49
 27,130 9.57 10.09 9.49 220 0 0.0
13/07/2016
9.57
 16,910 9.65 9.77 9.45 200 2,000 -0.0
12/07/2016
9.65
 22,950 9.53 9.69 9.41 70 0 0.0
11/07/2016
9.53
 22,480 9.37 9.85 9.41 260 700 -0.0
08/07/2016
9.37
 38,140 9.49 9.89 9.37 30 0 0.0
07/07/2016
9.49
 44,030 8.90 9.49 8.94 2,480 0 0.1
06/07/2016
8.90
 8,710 9.06 9.10 8.86 280 0 0.0
05/07/2016
9.06
 380 9.06 9.06 9.06 80 0 0.0
04/07/2016
9.06
 11,760 9.02 9.06 8.50 70 0 0.0
01/07/2016
9.02
 1,260 8.98 9.02 9.02 50 0 0.0
30/06/2016
8.98
 1,700 8.98 8.98 8.98 700 0 0.0
29/06/2016
8.98
 570 8.90 9.45 8.90 50 0 0.0
28/06/2016
8.90
 4,670 8.98 8.98 8.78 800 0 0.0
27/06/2016
8.98
 10,870 8.98 8.98 8.70 70 0 0.0
24/06/2016
8.98
 4,530 9.10 9.10 8.46 430 20 0.0
23/06/2016
9.10
 600 8.82 9.10 8.86 0 0 0
22/06/2016
8.82
 14,430 8.70 9.29 8.70 100 1,000 -0.0
21/06/2016
8.70
 380 8.74 8.74 8.58 20 0 0.0
20/06/2016
8.74
 690 8.70 8.74 8.46 70 0 0.0
17/06/2016
8.70
 770 8.70 8.70 8.54 20 0 0.0
16/06/2016
8.70
 34,400 8.58 8.70 8.58 40 0 0.0
15/06/2016
8.58
 1,280 8.66 8.66 8.46 50 0 0.0
14/06/2016
8.66
 8,820 8.70 8.70 8.46 130 0 0.0
13/06/2016
8.70
 100 8.78 8.78 8.46 50 0 0.0
10/06/2016
8.78
 12,200 8.82 8.82 8.38 690 0 0.0
09/06/2016
8.82
 590 8.78 9.02 8.70 390 0 0.0
08/06/2016
8.78
 9,010 8.54 9.02 8.50 700 0 0.0
07/06/2016
8.54
 10,000 8.31 8.54 8.31 2,890 0 0.1
06/06/2016
8.31
 440 8.15 8.50 8.15 40 0 0.0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 16%
03/06/2016
8.15
 4,040 8.07 8.62 8.15 200 0 0.0
02/06/2016
8.07
 12,710 8.07 8.36 8.07 60 0 0.0
01/06/2016
8.07
 2,400 8.36 8.36 8.07 0 0 0
31/05/2016
8.36
 3,640 8.22 8.36 8.07 2,420 20 0.1
30/05/2016
8.22
 3,090 8.25 8.25 8.00 120 2,000 -0.0
27/05/2016
8.25
 4,700 8.44 8.44 7.92 150 20 0.0
26/05/2016
8.44
 16,060 8.22 8.44 7.85 1,170 0 0.0
25/05/2016
8.22
 2,100 8.07 8.44 7.89 150 0 0.0
24/05/2016
8.07
 740 8.14 8.14 8.07 210 0 0.0
23/05/2016
8.14
 15,300 8.25 8.73 8.07 170 5,100 -0.1
20/05/2016
8.25
 46,980 8.29 8.29 8.07 440 0 0.0
19/05/2016
8.29
 4,340 8.44 8.44 8.07 1,850 0 0.0
18/05/2016
8.44
 19,530 8.07 8.44 8.00 5,430 2,000 0.1
17/05/2016
8.07
 4,390 8.18 8.18 7.89 1,170 0 0.0
16/05/2016
8.18
 6,010 8.18 8.40 8.07 850 0 0.0
13/05/2016
8.18
 65,750 7.81 8.18 7.85 1,420 5,370 -0.1
12/05/2016
7.81
 27,380 7.55 7.92 7.63 300 1,470 -0.0
11/05/2016
7.55
 9,060 7.55 7.66 7.55 440 40 0.0
10/05/2016
7.55
 140 7.66 7.66 7.55 0 0 0
09/05/2016
7.66
 9,490 7.52 7.70 7.52 219,740 218,250 0.0
06/05/2016
7.52
 5,620 7.55 7.66 7.41 2,540 590 0.0
05/05/2016
7.55
 1,980 7.55 7.55 7.44 1,640 0 0.0
04/05/2016
7.55
 5,580 7.78 7.85 7.48 3,680 30 0.1
29/04/2016
7.78
 10,250 7.66 7.78 7.37 1,400 3,000 -0.0
28/04/2016
7.66
 4,960 7.52 7.70 7.33 1,450 110 0.0

Chính sách bảo mật | Điều khoản sử dụng |