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)
17/09/2014
6.71
 64,870 6.60 6.87 6.50 0 0 0
16/09/2014
6.60
 31,080 6.67 6.67 6.47 6,300 0 0.1
15/09/2014
6.67
 91,070 6.74 6.74 6.60 5,200 0 0.1
12/09/2014
6.74
 28,890 6.81 6.81 6.60 0 0 0
11/09/2014
6.81
 62,430 6.74 6.91 6.57 0 0 0
10/09/2014
6.74
 111,660 6.87 6.87 6.40 5,200 0 0.1
09/09/2014
6.87
 66,240 7.08 7.38 6.60 4,900 10 0.1
08/09/2014
7.08
 166,700 6.64 7.08 7.01 0 0 0
05/09/2014
6.64
 241,330 6.23 6.64 6.27 0 100,000 -2.0
04/09/2014
6.23
 33,250 6.23 6.30 6.23 5,600 0 0.1
03/09/2014
6.23
 57,020 6.33 6.33 6.23 2,190 0 0.0
29/08/2014
6.33
 16,400 6.37 6.37 6.23 5,500 0 0.1
28/08/2014
6.37
 34,990 6.30 6.50 6.30 0 0 0
27/08/2014
6.30
 96,500 6.10 6.37 6.13 0 3,000 -0.1
26/08/2014
6.10
 17,600 6.07 6.23 6.07 6,110 0 0.1
25/08/2014
6.07
 26,430 6.07 6.27 6.07 3,020 10,000 -0.1
22/08/2014
6.07
 30,450 6.17 6.17 6.07 5,700 0 0.1
21/08/2014
6.17
 31,270 6.10 6.17 6.07 5,700 0 0.1
20/08/2014
6.10
 22,970 6.20 6.20 6.10 0 0 0
19/08/2014
6.20
 157,850 5.93 6.20 5.96 3,000 0 0.1
18/08/2014
5.93
 35,500 5.86 5.96 5.86 5,900 0 0.1
15/08/2014
5.86
 34,560 5.96 5.96 5.86 5,800 0 0.1
14/08/2014
5.96
 38,340 5.93 5.96 5.93 0 0 0
13/08/2014
5.93
 50,470 5.93 6.00 5.90 5,900 0 0.1
12/08/2014
5.93
 38,700 6.07 6.07 5.90 110 27,500 -0.5
11/08/2014
6.07
 39,710 6.07 6.07 5.90 25,300 10,820 0.3
08/08/2014
6.07
 95,660 5.90 6.10 5.86 5,900 0 0.1
07/08/2014
5.90
 35,070 5.93 5.93 5.90 5,900 0 0.1
06/08/2014
5.93
 25,570 5.93 5.96 5.90 0 0 0
05/08/2014
5.93
 48,960 5.93 5.93 5.86 1,400 2,980 -0.0
04/08/2014
5.93
 36,340 5.90 5.93 5.86 32,700 0 0.6
01/08/2014
5.90
 22,580 5.90 6.03 5.83 5,900 0 0.1
31/07/2014
5.90
 18,370 5.90 5.90 5.83 5,900 20 0.1
30/07/2014
5.90
 39,340 5.90 5.96 5.83 25,000 0 0.4
29/07/2014
5.90
 18,550 6.00 6.00 5.80 1,110 0 0.0
28/07/2014
6.00
 32,720 6.10 6.10 5.80 5,700 0 0.1
25/07/2014
6.10
 75,240 6.23 6.27 6.03 5,600 0 0.1
24/07/2014
6.23
 54,760 6.20 6.23 6.17 5,600 0 0.1
23/07/2014
6.20
 57,360 6.27 6.37 6.20 5,600 44,820 -0.7
22/07/2014
6.27
 48,150 6.23 6.33 6.20 0 0 0
21/07/2014
6.23
 189,530 6.03 6.37 6.13 0 62,000 -1.1
18/07/2014
6.03
 32,940 6.03 6.03 5.96 5,800 0 0.1
17/07/2014
6.03
 25,040 6.03 6.03 5.96 1,140 0 0.0
16/07/2014
6.03
 51,460 5.96 6.03 5.96 9,500 5,000 0.1
15/07/2014
5.96
 21,940 6.07 6.07 5.96 5,800 0 0.1
14/07/2014
6.07
 5,360 6.07 6.07 5.96 0 0 0
11/07/2014
6.07
 45,900 5.96 6.07 5.93 5,800 28,200 -0.4
10/07/2014
5.96
 53,510 6.17 6.17 5.96 5,800 0 0.1
09/07/2014
6.17
 35,870 6.10 6.17 6.00 0 0 0
08/07/2014
6.10
 82,870 5.90 6.13 5.90 7,000 0 0.1
07/07/2014
5.90
 70,430 6.07 6.07 5.86 5,800 0 0.1
04/07/2014
6.07
 61,870 6.10 6.10 5.96 5,700 0 0.1
03/07/2014
6.10
 36,470 6.07 6.10 6.03 2,000 0 0.0
02/07/2014
6.07
 94,440 6.00 6.10 5.90 0 21,000 -0.4
01/07/2014
6.00
 90,370 5.86 6.17 5.86 5,900 13,540 -0.1
30/06/2014
5.86
 15,420 5.93 5.93 5.86 0 0 0
27/06/2014
5.93
 181,780 5.59 5.93 5.53 6,200 0 0.1
26/06/2014
5.59
 20,220 5.49 5.66 5.56 3,000 0 0.0
25/06/2014
5.49
 26,220 5.46 5.69 5.46 0 0 0
24/06/2014
5.46
 22,940 5.63 5.63 5.39 6,300 0 0.1
23/06/2014
5.63
 14,330 5.73 5.73 5.53 6,000 0 0.1
20/06/2014
5.73
 67,170 5.86 5.90 5.73 0 0 0
19/06/2014
5.86
 135,360 5.49 5.86 5.46 740 0 0.0
18/06/2014
5.49
 151,800 5.16 5.49 5.19 57,000 46,300 0.2
17/06/2014
5.16
 54,520 5.22 5.22 5.09 6,800 21,510 -0.2
16/06/2014
5.22
 29,240 5.19 5.22 5.12 6,700 11,240 -0.1
13/06/2014
5.19
 17,290 5.16 5.22 5.16 0 13,000 -0.2
12/06/2014
5.16
 56,290 5.09 5.22 5.09 7,000 26,500 -0.3
11/06/2014
5.09
 42,150 5.29 5.29 5.09 6,700 6,680 -0.0
10/06/2014
5.29
 4,900 5.22 5.29 5.19 0 0 0
09/06/2014
5.22
 35,340 5.32 5.36 5.19 3,860 7,400 -0.1
06/06/2014
5.32
 1,100 5.26 5.32 5.22 0 0 0
05/06/2014
5.26
 770 5.26 5.26 5.19 0 0 0
04/06/2014
5.26
 14,730 5.29 5.39 5.22 6,700 3,200 0.1
03/06/2014
5.29
 9,490 5.32 5.39 5.29 6,500 90 0.1
02/06/2014: Cổ tức tiền mặt tỉ lệ: 14%
02/06/2014
5.32
 16,760 5.46 5.80 5.32 5,800 3,660 0.0
30/05/2014
5.46
 21,020 5.52 5.61 5.46 0 110,000 -2.0
29/05/2014
5.52
 48,300 5.43 5.55 5.43 5,900 0 0.1
28/05/2014
5.43
 116,360 5.58 5.71 5.43 5,700 53,450 -0.8
27/05/2014
5.58
 73,970 5.83 5.83 5.58 5,700 50,000 -0.8
26/05/2014
5.83
 4,020 5.89 5.89 5.68 3,980 0 0.1
23/05/2014
5.89
 1,770 5.58 5.89 5.77 0 0 0
22/05/2014
5.58
 185,930 5.71 5.83 5.58 7,580 50,000 -0.8
21/05/2014
5.71
 2,340 5.71 5.83 5.58 0 0 0
20/05/2014
5.71
 3,330 5.86 5.86 5.46 0 0 0
19/05/2014
5.86
 22,240 5.71 5.89 5.33 0 0 0
16/05/2014
5.71
 15,030 5.55 5.74 5.43 7,000 0 0.1
15/05/2014
5.55
 9,520 5.58 5.89 5.43 5,290 0 0.1
14/05/2014
5.58
 23,700 5.61 5.61 5.43 6,800 0 0.1
13/05/2014
5.61
 11,320 5.92 5.92 5.61 6,800 0 0.1
12/05/2014
5.92
 9,690 6.02 6.02 5.61 6,700 0 0.1
09/05/2014
6.02
 26,040 6.08 6.08 5.71 0 20,000 -0.4
08/05/2014
6.08
 10 6.51 6.51 6.08 0 0 0
07/05/2014
6.51
 210 6.17 6.51 6.51 0 0 0
06/05/2014
6.17
 4,220 6.61 6.61 6.17 0 0 0
05/05/2014
6.61
 30 6.61 6.89 6.20 0 0 0
29/04/2014
6.61
 30 6.27 6.67 5.86 0 0 0
28/04/2014
6.27
 10 6.64 6.64 6.27 0 0 0
25/04/2014
6.64
 1,110 6.64 6.64 6.30 0 0 0
24/04/2014
6.64
 10 6.48 6.64 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |