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)
06/09/2017
8.21
 8,410 8.65 8.65 8.05 1,370 0 0.1
05/09/2017
8.65
 660 8.56 8.82 8.56 610 0 0.0
01/09/2017
8.56
 110 8.43 8.56 8.43 110 0 0.0
31/08/2017
8.43
 7,320 8.38 8.57 8.29 170 0 0.0
30/08/2017
8.38
 13,390 8.41 8.47 7.96 70 260 0.0
29/08/2017
8.41
 1,370 8.44 8.47 7.85 60 0 0.0
28/08/2017
8.44
 6,620 8.53 8.58 8.29 30 0 0.0
25/08/2017
8.53
 8,260 8.48 8.63 8.17 6,170 100 0.2
24/08/2017
8.48
 1,400 8.59 8.59 8.16 510 0 0.0
23/08/2017
8.59
 710 8.54 8.59 8.59 710 0 0.0
22/08/2017
8.54
 3,450 8.56 8.57 8.05 140 0 0.0
21/08/2017
8.56
 5,850 8.43 8.59 8.20 4,640 4,000 0.0
18/08/2017
8.43
 15,740 8.29 8.49 8.23 170 0 0.0
17/08/2017
8.29
 9,670 8.60 8.60 8.25 140 0 0.0
16/08/2017
8.60
 18,730 8.60 8.60 8.14 1,570 3,000 -0.1
15/08/2017
8.60
 700 8.49 8.71 8.60 620 0 0.0
14/08/2017
8.49
 4,480 8.60 8.60 8.21 2,260 0 0.1
11/08/2017
8.60
 47,920 8.71 8.71 8.12 14,470 5,000 0.4
10/08/2017
8.71
 7,650 8.80 8.80 8.23 5,070 0 0.2
09/08/2017
8.80
 5,510 8.60 8.80 8.05 4,010 0 0.2
08/08/2017
8.60
 0 8.60 8.60 8.60 0 0 0
07/08/2017
8.60
 70 8.45 8.60 8.56 70 0 0.0
04/08/2017
8.45
 14,720 8.45 8.60 8.05 320 0 0.0
03/08/2017
8.45
 9,920 8.45 8.82 8.18 3,110 0 0.1
02/08/2017
8.45
 7,230 8.38 8.60 8.23 1,030 0 0.0
01/08/2017
8.38
 2,000 8.38 8.70 8.38 0 0 0
31/07/2017
8.38
 26,750 8.07 8.60 8.07 12,410 0 0.5
28/07/2017
8.07
 17,870 8.60 8.89 8.07 4,070 0 0.2
27/07/2017
8.60
 4,210 8.38 8.60 8.38 4,190 0 0.2
26/07/2017
8.38
 18,360 8.07 8.60 8.07 5,620 3,500 0.1
25/07/2017
8.07
 11,300 8.05 8.58 8.05 40 800 0.0
24/07/2017
8.05
 30,990 8.23 8.23 7.77 3,800 7,720 -0.1
21/07/2017
8.23
 9,730 8.38 8.56 8.21 40 0 0.0
20/07/2017
8.38
 25,720 8.45 8.67 7.96 1,090 0 0.0
19/07/2017
8.45
 44,140 8.80 8.80 8.41 280 0 0.0
18/07/2017
8.80
 5,510 8.93 8.93 8.56 2,540 0 0.1
17/07/2017
8.93
 3,370 9.02 9.02 8.71 50 0 0.0
14/07/2017
9.02
 13,020 9.02 9.02 8.71 20 0 0.0
13/07/2017
9.02
 12,390 9.27 9.29 8.74 90 0 0.0
12/07/2017
9.27
 22,530 9.03 9.38 9.04 350 0 0.0
11/07/2017
9.03
 56,480 8.45 9.03 8.53 1,860 600 0.0
10/07/2017
8.45
 21,070 8.45 8.56 8.39 20 0 0.0
07/07/2017
8.45
 12,530 8.56 8.56 8.39 40 0 0.0
06/07/2017
8.56
 10,600 8.56 8.58 8.44 0 0 0
05/07/2017
8.56
 10,240 8.58 8.63 8.32 1,260 0 0.0
04/07/2017
8.58
 15,390 8.58 8.58 8.41 1,020 3,060 -0.1
03/07/2017
8.58
 7,220 8.69 8.69 8.41 2,310 0 0.1
30/06/2017
8.69
 11,370 8.60 8.82 8.38 8,210 1,500 0.3
29/06/2017
8.60
 10,300 8.58 8.71 8.43 970 0 0.0
28/06/2017
8.58
 30,520 8.60 8.82 8.41 8,850 0 0.3
27/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
27/06/2017
8.60
 45,440 8.60 9.04 8.29 22,500 0 0.9
26/06/2017
8.60
 23,710 8.81 8.81 8.29 5,470 0 0.2
23/06/2017
8.81
 33,230 8.74 8.89 8.71 12,700 0 0.5
22/06/2017
8.74
 98,320 8.41 8.94 8.60 12,100 7,000 0.2
21/06/2017
8.41
 69,450 7.86 8.41 7.88 9,570 1,000 0.3
20/06/2017
7.86
 29,450 7.86 7.98 7.84 4,000 0 0.2
19/06/2017
7.86
 23,410 7.86 8.06 7.86 6,270 0 0.2
16/06/2017
7.86
 6,470 7.86 8.17 7.73 1,520 0 0.1
15/06/2017
7.86
 20,490 7.88 7.88 7.48 6,180 340 0.2
14/06/2017
7.88
 16,570 7.88 7.88 7.75 3,060 0 0.1
13/06/2017
7.88
 24,680 7.98 8.04 7.78 18,600 1,190 0.7
12/06/2017
7.98
 56,870 7.57 8.00 7.57 280 2,470 -0.1
09/06/2017
7.57
 19,410 7.40 7.57 7.40 8,870 0 0.3
08/06/2017
7.40
 21,050 7.36 7.46 7.36 12,640 0 0.5
07/06/2017
7.36
 4,940 7.46 7.50 7.36 60 0 0.0
06/06/2017
7.46
 920 7.50 7.50 7.39 10 0 0.0
05/06/2017
7.50
 2,000 7.46 7.63 7.46 310 0 0.0
02/06/2017
7.46
 19,200 7.40 7.63 7.36 4,590 0 0.2
01/06/2017
7.40
 13,930 7.36 7.67 7.28 2,900 0 0.1
31/05/2017
7.36
 3,690 7.34 7.36 7.28 60 0 0.0
30/05/2017
7.34
 3,560 7.36 7.60 7.26 30 0 0.0
29/05/2017
7.36
 6,760 7.35 7.36 7.28 10 0 0.0
26/05/2017
7.35
 13,660 7.26 7.35 7.24 9,140 1,500 0.3
25/05/2017
7.26
 8,890 7.34 7.34 7.26 710 0 0.0
24/05/2017
7.34
 14,120 7.36 7.36 7.26 5,510 0 0.2
23/05/2017
7.36
 16,880 7.34 7.36 7.28 14,080 0 0.5
22/05/2017
7.34
 9,270 7.36 7.38 7.19 1,850 0 0.1
19/05/2017
7.36
 17,920 7.44 7.44 7.19 5,910 0 0.2
18/05/2017
7.44
 11,930 7.65 7.65 7.26 1,160 0 0.0
17/05/2017
7.65
 10 7.40 7.65 7.65 10 0 0.0
16/05/2017
7.40
 78,790 7.28 7.78 7.26 20,070 0 0.7
15/05/2017
7.28
 11,880 7.34 7.46 7.24 1,620 0 0.1
12/05/2017
7.34
 14,900 7.42 7.42 7.28 20 0 0.0
11/05/2017
7.42
 15,400 7.36 7.42 7.35 0 0 0
10/05/2017
7.36
 14,710 7.44 7.44 7.26 5,150 0 0.2
09/05/2017
7.44
 32,130 7.36 7.53 7.30 220 0 0.0
08/05/2017
7.36
 22,910 7.29 7.46 7.16 6,680 0 0.2
05/05/2017
7.29
 18,280 7.36 7.57 7.29 5,440 0 0.2
04/05/2017
7.36
 49,690 7.24 7.46 7.24 21,260 0 0.8
03/05/2017
7.24
 7,450 7.21 7.30 7.21 780 0 0.0
28/04/2017
7.21
 14,520 7.34 7.38 7.17 6,030 0 0.2
27/04/2017
7.34
 19,610 7.34 7.34 7.16 3,390 0 0.1
26/04/2017
7.34
 22,100 7.33 7.36 7.19 50 0 0.0
25/04/2017
7.33
 7,430 7.36 7.45 7.24 1,010 0 0.0
24/04/2017
7.36
 59,800 7.26 7.45 7.26 1,010 2,190 0.0
21/04/2017
7.26
 37,450 7.17 7.30 7.21 11,780 0 0.4
20/04/2017
7.17
 3,890 7.09 7.26 7.09 40 0 0.0
19/04/2017
7.09
 16,420 7.05 7.26 7.05 2,280 0 0.1
18/04/2017
7.05
 15,730 7.05 7.05 6.95 6,730 0 0.2
17/04/2017
7.05
 21,770 7.21 7.34 7.05 7,310 0 0.3

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