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)
10/07/2015
6.82
 12,240 6.93 6.97 6.82 0 0 0
09/07/2015
6.93
 14,250 6.97 6.97 6.78 12,180 0 0.2
08/07/2015
6.97
 25,710 6.97 6.97 6.78 11,950 0 0.2
07/07/2015
6.97
 14,730 7.04 7.04 6.89 4,600 0 0.1
06/07/2015
7.04
 16,560 6.97 7.04 6.89 1,200 0 0.0
03/07/2015
6.97
 26,380 6.97 7.00 6.89 0 0 0
02/07/2015
6.97
 19,680 6.97 7.04 6.71 11,890 0 0.2
01/07/2015
6.97
 62,130 7.04 7.11 6.93 10,800 0 0.2
30/06/2015
7.04
 56,220 7.04 7.11 6.97 10,700 0 0.2
29/06/2015
7.04
 34,630 7.11 7.19 7.04 0 0 0
26/06/2015
7.11
 124,070 6.75 7.15 6.75 8,980 110 0.2
25/06/2015
6.75
 46,210 6.67 6.89 6.64 1,100 0 0.0
24/06/2015
6.67
 2,820 6.67 6.71 6.64 810 0 0.0
23/06/2015
6.67
 12,690 6.60 6.71 6.64 2,630 0 0.0
22/06/2015
6.60
 31,240 6.60 6.78 6.53 11,400 800 0.2
19/06/2015
6.60
 28,000 6.60 6.71 6.60 7,000 0 0.1
18/06/2015
6.60
 34,950 6.67 6.67 6.60 11,360 4,320 0.1
17/06/2015
6.67
 17,180 6.67 6.71 6.60 11,350 2,380 0.2
16/06/2015: Cổ tức tiền mặt tỉ lệ: 16%
16/06/2015
6.67
 55,460 6.64 6.82 6.67 5,600 1,000 0.1
15/06/2015
6.64
 43,350 6.87 6.87 6.60 10,200 10,600 -0.0
12/06/2015
6.87
 69,470 6.91 7.01 6.77 10,400 5,100 0.1
11/06/2015
6.91
 73,150 6.64 6.91 6.64 1,900 0 0.0
10/06/2015
6.64
 49,020 6.67 6.71 6.64 10,400 0 0.2
09/06/2015
6.67
 57,430 6.67 6.74 6.64 3,000 5,470 -0.0
08/06/2015
6.67
 11,560 6.54 6.67 6.54 1,400 0 0.0
05/06/2015
6.54
 58,200 6.71 6.71 6.54 10,500 0 0.2
04/06/2015
6.71
 11,340 6.54 6.71 6.57 2,300 0 0.0
03/06/2015
6.54
 18,620 6.60 6.64 6.50 10,700 0 0.2
02/06/2015
6.60
 20,940 6.57 6.64 6.50 10,550 0 0.2
01/06/2015
6.57
 76,620 6.47 6.74 6.47 4,520 0 0.1
29/05/2015
6.47
 25,400 6.40 6.50 6.37 10,710 0 0.2
28/05/2015
6.40
 10,600 6.40 6.44 6.30 2,000 0 0.0
27/05/2015
6.40
 21,020 6.47 6.47 6.30 11,150 0 0.2
26/05/2015
6.47
 32,920 6.37 6.50 6.33 1,220 0 0.0
25/05/2015
6.37
 68,700 6.30 6.37 6.27 37,000 0 0.7
22/05/2015
6.30
 33,170 6.30 6.30 6.23 11,600 0 0.2
21/05/2015
6.30
 27,850 6.27 6.30 6.23 11,000 0 0.2
20/05/2015
6.27
 14,840 6.27 6.27 6.27 0 0 0
19/05/2015
6.27
 19,460 6.27 6.27 6.13 5,600 0 0.1
18/05/2015
6.27
 6,100 6.27 6.27 6.17 3,050 0 0.1
15/05/2015
6.27
 13,120 6.27 6.27 6.17 8,100 0 0.2
14/05/2015
6.27
 5,830 6.27 6.27 6.23 5,610 0 0.1
13/05/2015
6.27
 14,620 6.27 6.27 6.27 5,500 0 0.1
12/05/2015
6.27
 25,890 6.27 6.27 6.27 5,500 0 0.1
11/05/2015
6.27
 32,240 6.27 6.30 6.27 5,500 0 0.1
08/05/2015
6.27
 14,490 6.27 6.27 6.27 0 0 0
07/05/2015
6.27
 22,440 6.27 6.27 6.23 5,700 0 0.1
06/05/2015
6.27
 23,070 6.37 6.57 6.27 18,000 0 0.3
05/05/2015
6.37
 33,240 6.44 6.44 6.27 9,400 0 0.2
04/05/2015
6.44
 77,260 6.50 6.67 6.37 12,800 0 0.2
27/04/2015
6.50
 39,960 6.40 6.74 6.47 3,000 0 0.1
24/04/2015
6.40
 82,670 6.23 6.54 6.27 2,320 0 0.0
23/04/2015
6.23
 16,700 6.23 6.23 6.23 5,600 0 0.1
22/04/2015
6.23
 51,940 6.23 6.23 6.23 0 0 0
21/04/2015
6.23
 14,710 6.27 6.54 6.23 5,970 0 0.1
20/04/2015
6.27
 7,170 6.30 6.33 6.23 450 0 0.0
17/04/2015
6.30
 6,020 6.30 6.30 6.13 1,020 0 0.0
16/04/2015
6.30
 9,080 6.30 6.30 6.23 4,700 0 0.1
15/04/2015
6.30
 16,090 6.30 6.37 6.23 5,550 0 0.1
14/04/2015
6.30
 34,410 6.30 6.37 6.30 5,320 0 0.1
13/04/2015
6.30
 45,310 6.27 6.37 6.27 5,600 0 0.1
10/04/2015
6.27
 33,000 6.33 6.33 6.27 50 0 0.0
09/04/2015
6.33
 18,820 6.27 6.33 6.20 6,420 0 0.1
08/04/2015
6.27
 2,610 6.23 6.27 6.13 570 0 0.0
07/04/2015
6.23
 4,870 6.30 6.30 6.17 300 600 -0.0
06/04/2015
6.30
 300 6.30 6.30 6.20 250 0 0.0
03/04/2015
6.30
 1,750 6.27 6.30 6.27 1,750 0 0.0
02/04/2015
6.27
 67,910 6.17 6.54 6.07 41,120 0 0.8
01/04/2015
6.17
 12,330 6.20 6.23 6.10 12,130 0 0.2
31/03/2015
6.20
 41,270 6.07 6.27 6.20 21,500 0 0.4
30/03/2015
6.07
 30,500 6.20 6.20 6.07 570 0 0.0
27/03/2015
6.20
 16,050 6.20 6.23 6.07 150 0 0.0
26/03/2015
6.20
 12,130 6.13 6.33 6.07 2,500 0 0.0
25/03/2015
6.13
 7,350 6.10 6.23 6.07 1,000 2,300 -0.0
24/03/2015
6.10
 18,300 6.17 6.27 6.10 1,000 2,300 -0.0
23/03/2015
6.17
 13,650 6.30 6.30 6.13 820 0 0.0
20/03/2015
6.30
 3,700 6.33 6.33 6.20 0 0 0
19/03/2015
6.33
 10,240 6.37 6.37 6.23 30 0 0.0
18/03/2015
6.37
 10,880 6.33 6.37 6.17 3,970 0 0.1
17/03/2015
6.33
 54,510 6.13 6.37 6.17 1,220 4,000 -0.1
16/03/2015
6.13
 20,350 6.17 6.30 6.13 5,700 0 0.1
13/03/2015
6.17
 16,270 6.30 6.40 6.13 11,280 7,000 0.1
12/03/2015
6.30
 580 6.30 6.40 6.30 80 0 0.0
11/03/2015
6.30
 5,250 6.54 6.54 6.30 4,250 0 0.1
10/03/2015
6.54
 7,590 6.40 6.54 6.30 5,400 0 0.1
09/03/2015
6.40
 8,810 6.54 6.54 6.40 7,400 0 0.1
06/03/2015
6.54
 3,650 6.50 6.60 6.47 1,650 0 0.0
05/03/2015
6.50
 58,480 6.23 6.50 6.30 29,750 0 0.6
04/03/2015
6.23
 25,320 6.27 6.33 6.23 20,500 0 0.4
03/03/2015
6.27
 22,260 6.27 6.33 6.27 15,400 0 0.3
02/03/2015
6.27
 14,380 6.20 6.27 6.20 12,030 0 0.2
27/02/2015
6.20
 4,050 6.10 6.20 6.17 0 0 0
26/02/2015
6.10
 2,820 6.10 6.10 6.07 1,390 0 0.0
25/02/2015
6.10
 21,430 6.00 6.13 6.03 0 0 0
24/02/2015
6.00
 1,560 5.96 6.17 6.00 0 0 0
13/02/2015
5.96
 7,180 6.13 6.13 5.96 1,290 0 0.0
12/02/2015
6.13
 13,000 6.17 6.17 5.96 5,700 0 0.1
11/02/2015
6.17
 1,890 6.07 6.17 6.03 180 0 0.0
10/02/2015
6.07
 1,560 6.07 6.07 6.03 690 0 0.0
09/02/2015
6.07
 35,020 6.07 6.07 5.66 7,190 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |