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)
29/01/2018
8.11
 1,680 8.03 8.13 7.81 60 0 0.0
26/01/2018
8.03
 14,670 8.08 8.15 7.81 50 0 0.0
25/01/2018
8.08
 3,550 8.20 8.20 7.92 250 0 0.0
22/01/2018
8.20
 1,720 8.04 8.24 7.97 20 0 0.0
19/01/2018
8.04
 7,990 8.15 8.26 8.04 1,190 1,000 0.0
18/01/2018
8.15
 4,300 8.20 8.20 8.11 1,520 0 0.1
17/01/2018
8.20
 5,650 8.24 8.24 8.06 130 10 0.0
16/01/2018
8.24
 2,120 8.22 8.24 8.15 20 0 0.0
15/01/2018
8.22
 4,500 8.24 8.24 8.15 0 0 0
12/01/2018
8.24
 60 8.15 8.24 8.22 40 0 0.0
11/01/2018
8.15
 10,610 8.24 8.24 8.11 320 0 0.0
10/01/2018
8.24
 2,400 8.17 8.24 8.15 140 0 0.0
09/01/2018
8.17
 1,900 8.26 8.26 8.15 20 0 0.0
08/01/2018
8.26
 390 8.28 8.28 8.15 30 0 0.0
05/01/2018
8.28
 1,110 8.22 8.33 8.15 90 0 0.0
04/01/2018
8.22
 2,350 8.25 8.25 8.22 0 0 0
03/01/2018
8.25
 240 8.34 8.34 8.24 0 0 0
02/01/2018
8.34
 2,010 8.35 8.35 7.80 10 0 0.0
29/12/2017
8.35
 3,750 8.26 8.35 8.15 2,620 0 0.1
28/12/2017
8.26
 1,570 8.34 8.38 8.15 40 0 0.0
27/12/2017
8.34
 2,600 8.34 8.42 8.08 40 0 0.0
26/12/2017
8.34
 9,330 8.33 8.35 8.13 630 700 0.0
25/12/2017
8.33
 2,860 8.38 8.42 7.97 130 0 0.0
22/12/2017
8.38
 1,810 8.35 8.43 8.38 10 0 0.0
21/12/2017
8.35
 1,730 8.42 8.49 8.35 20 0 0.0
20/12/2017
8.42
 3,800 8.49 8.49 8.33 40 0 0.0
19/12/2017
8.49
 10,140 8.49 8.58 8.38 10 0 0.0
18/12/2017
8.49
 6,650 8.60 8.69 8.31 130 3,410 -0.1
15/12/2017
8.60
 3,250 8.48 8.60 8.40 20 550 0.0
14/12/2017
8.48
 6,190 8.22 8.49 8.38 30 1,760 -0.1
13/12/2017
8.22
 6,810 8.52 8.52 7.95 20 1,760 -0.1
12/12/2017
8.52
 3,310 8.72 8.72 8.17 30 2,720 -0.1
11/12/2017
8.72
 0 8.72 8.72 8.72 0 0 0
08/12/2017
8.72
 90 8.42 8.72 8.60 90 0 0.0
07/12/2017
8.42
 3,540 8.40 8.58 8.38 40 0 0.0
06/12/2017
8.40
 530 8.45 8.45 8.28 10 0 0.0
05/12/2017
8.45
 5,400 8.58 8.58 8.38 30 0 0.0
04/12/2017
8.58
 9,730 8.38 8.82 8.38 200 0 0.0
01/12/2017
8.38
 17,320 8.26 8.60 8.33 110 0 0.0
30/11/2017
8.26
 7,310 8.29 8.49 8.26 20 0 0.0
29/11/2017
8.29
 10,420 8.26 8.38 8.26 510 0 0.0
28/11/2017
8.26
 3,140 8.26 8.38 8.26 20 0 0.0
27/11/2017
8.26
 3,620 8.38 8.60 8.26 20 0 0.0
24/11/2017
8.38
 3,870 8.38 8.38 8.17 40 0 0.0
23/11/2017
8.38
 4,010 8.49 8.59 8.22 470 0 0.0
22/11/2017
8.49
 11,530 8.71 8.78 8.15 1,070 0 0.0
21/11/2017
8.71
 4,710 8.60 8.83 8.15 200 0 0.0
20/11/2017
8.60
 530 8.60 9.15 8.60 30 10 0.0
17/11/2017
8.60
 7,870 8.69 8.78 8.38 50 0 0.0
16/11/2017
8.69
 0 8.69 8.69 8.69 0 0 0
15/11/2017
8.69
 1,480 8.69 8.69 8.67 470 460 0.0
14/11/2017
8.69
 5,130 8.65 8.83 8.60 70 0 0.0
13/11/2017
8.65
 1,540 8.56 9.01 8.39 40 0 0.0
10/11/2017
8.56
 2,550 8.58 8.58 8.38 30 0 0.0
09/11/2017
8.58
 560 8.60 8.78 8.58 10 0 0.0
08/11/2017
8.60
 2,340 8.72 8.81 8.60 10 0 0.0
07/11/2017
8.72
 21,760 8.60 8.77 8.56 430 0 0.0
06/11/2017
8.60
 21,050 8.60 9.15 8.60 30 530 0.0
03/11/2017
8.60
 80 8.72 8.94 8.60 30 0 0.0
02/11/2017
8.72
 30 8.83 8.83 8.38 20 0 0.0
01/11/2017
8.83
 0 8.83 8.83 8.83 0 0 0
31/10/2017
8.83
 2,250 8.83 8.83 8.54 1,250 0 0.0
30/10/2017
8.83
 540 8.81 8.99 8.50 50 0 0.0
27/10/2017
8.81
 59,430 8.58 8.97 8.49 20 0 0.0
26/10/2017
8.58
 1,540 8.58 8.65 8.51 20 0 0.0
25/10/2017
8.58
 9,480 8.58 8.64 8.49 30 0 0.0
24/10/2017
8.58
 3,920 8.56 9.06 8.56 110 0 0.0
23/10/2017
8.56
 2,960 8.60 8.63 8.42 30 0 0.0
20/10/2017
8.60
 4,410 8.60 8.63 8.33 50 0 0.0
19/10/2017
8.60
 5,820 8.64 8.94 8.48 80 0 0.0
18/10/2017
8.64
 4,670 8.64 8.78 8.60 20 0 0.0
17/10/2017
8.64
 15,610 8.94 8.97 8.64 30 0 0.0
16/10/2017
8.94
 2,030 9.01 9.01 8.58 30 0 0.0
13/10/2017
9.01
 20 8.83 9.01 9.01 20 0 0.0
12/10/2017
8.83
 2,540 8.83 9.01 8.76 200 0 0.0
11/10/2017
8.83
 16,090 8.76 8.94 8.55 70 0 0.0
10/10/2017
8.76
 220 8.78 9.03 8.76 20 0 0.0
09/10/2017
8.78
 3,240 8.83 9.01 8.63 40 0 0.0
06/10/2017
8.83
 4,160 8.94 9.03 8.83 30 0 0.0
05/10/2017
8.94
 3,640 8.94 9.06 8.94 310 980 0.0
04/10/2017
8.94
 9,360 8.83 9.03 8.83 30 10 0.0
03/10/2017
8.83
 8,690 8.83 9.03 8.76 30 10 0.0
02/10/2017
8.83
 1,890 9.34 9.37 8.83 20 0 0.0
29/09/2017
9.34
 71,310 9.17 9.46 8.97 35,830 10 1.5
28/09/2017
9.17
 33,540 8.85 9.24 8.85 7,150 0 0.3
27/09/2017
8.85
 45,110 8.59 9.06 8.63 12,840 0 0.5
26/09/2017
8.59
 8,180 8.59 8.78 8.58 190 0 0.0
25/09/2017
8.59
 5,550 8.60 8.81 8.59 80 0 0.0
22/09/2017
8.60
 3,010 8.60 8.83 8.60 90 0 0.0
21/09/2017
8.60
 3,460 8.78 8.78 8.60 0 0 0
20/09/2017
8.78
 1,060 8.85 8.85 8.78 1,010 0 0.0
19/09/2017
8.85
 870 8.58 8.85 8.65 870 0 0.0
18/09/2017
8.58
 3,130 8.59 8.67 8.26 1,060 0 0.0
15/09/2017
8.59
 17,670 8.61 8.61 8.33 4,620 0 0.2
14/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2017
8.61
 2,450 8.60 8.90 8.49 2,250 0 0.1
13/09/2017
8.60
 1,160 8.60 8.60 8.20 860 0 0.0
12/09/2017
8.60
 3,270 8.58 8.82 8.60 1,800 0 0.1
11/09/2017
8.58
 2,520 8.52 8.58 8.49 2,520 0 0.1
08/09/2017
8.52
 430 8.38 8.60 8.38 140 0 0.0
07/09/2017
8.38
 16,910 8.21 8.58 8.23 50 2,860 -0.1

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