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)
28/06/2016
4.66
 4,670 4.71 4.71 4.60 800 0 0.0
27/06/2016
4.71
 10,870 4.71 4.71 4.56 70 0 0.0
24/06/2016
4.71
 4,530 4.77 4.77 4.44 430 20 0.0
23/06/2016
4.77
 600 4.62 4.77 4.64 0 0 0
22/06/2016
4.62
 14,430 4.56 4.87 4.56 100 1,000 0.0
21/06/2016
4.56
 380 4.58 4.58 4.50 20 0 0.0
20/06/2016
4.58
 690 4.56 4.58 4.44 70 0 0.0
17/06/2016
4.56
 770 4.56 4.56 4.48 20 0 0.0
16/06/2016
4.56
 34,400 4.50 4.56 4.50 40 0 0.0
15/06/2016
4.50
 1,280 4.54 4.54 4.44 50 0 0.0
14/06/2016
4.54
 8,820 4.56 4.56 4.44 130 0 0.0
13/06/2016
4.56
 100 4.60 4.60 4.44 50 0 0.0
10/06/2016
4.60
 12,200 4.62 4.62 4.40 690 0 0.0
09/06/2016
4.62
 590 4.60 4.73 4.56 390 0 0.0
08/06/2016
4.60
 9,010 4.48 4.73 4.46 700 0 0.0
07/06/2016
4.48
 10,000 4.35 4.48 4.35 2,890 0 0.1
06/06/2016
4.35
 440 4.27 4.46 4.27 40 0 0.0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 16%
03/06/2016
4.27
 4,040 4.23 4.52 4.27 200 0 0.0
02/06/2016
4.23
 12,710 4.23 4.38 4.23 60 0 0.0
01/06/2016
4.23
 2,400 4.38 4.38 4.23 0 0 0
31/05/2016
4.38
 3,640 4.31 4.38 4.23 2,420 20 0.1
30/05/2016
4.31
 3,090 4.33 4.33 4.19 120 2,000 0.0
27/05/2016
4.33
 4,700 4.42 4.42 4.15 150 20 0.0
26/05/2016
4.42
 16,060 4.31 4.42 4.11 1,170 0 0.0
25/05/2016
4.31
 2,100 4.23 4.42 4.13 150 0 0.0
24/05/2016
4.23
 740 4.27 4.27 4.23 210 0 0.0
23/05/2016
4.27
 15,300 4.33 4.58 4.23 170 5,100 -0.1
20/05/2016
4.33
 46,980 4.34 4.34 4.23 440 0 0.0
19/05/2016
4.34
 4,340 4.42 4.42 4.23 1,850 0 0.0
18/05/2016
4.42
 19,530 4.23 4.42 4.19 5,430 2,000 0.1
17/05/2016
4.23
 4,390 4.29 4.29 4.13 1,170 0 0.0
16/05/2016
4.29
 6,010 4.29 4.40 4.23 850 0 0.0
13/05/2016
4.29
 65,750 4.09 4.29 4.11 1,420 5,370 -0.1
12/05/2016
4.09
 27,380 3.96 4.15 4.00 300 1,470 0.0
11/05/2016
3.96
 9,060 3.96 4.02 3.96 440 40 0.0
10/05/2016
3.96
 140 4.02 4.02 3.96 0 0 0
09/05/2016
4.02
 9,490 3.94 4.04 3.94 219,740 218,250 0.0
06/05/2016
3.94
 5,620 3.96 4.02 3.88 2,540 590 0.0
05/05/2016
3.96
 1,980 3.96 3.96 3.90 1,640 0 0.0
04/05/2016
3.96
 5,580 4.08 4.11 3.92 3,680 30 0.1
29/04/2016
4.08
 10,250 4.02 4.08 3.86 1,400 3,000 0.0
28/04/2016
4.02
 4,960 3.94 4.04 3.84 1,450 110 0.0
27/04/2016
3.94
 700 3.86 3.94 3.75 20 0 0.0
26/04/2016
3.86
 20,500 4.02 4.02 3.84 9,900 0 0.2
25/04/2016
4.02
 3,820 3.94 4.02 3.94 2,390 0 0.0
22/04/2016
3.94
 4,370 4.02 4.02 3.86 30 1,000 0.0
21/04/2016
4.02
 4,150 3.94 4.13 3.86 400 2,790 0.0
20/04/2016
3.94
 9,550 4.02 4.02 3.94 0 0 0
19/04/2016
4.02
 370 4.13 4.13 3.90 0 70 0.0
15/04/2016
4.13
 3,930 4.21 4.23 4.00 1,370 0 0.0
14/04/2016
4.21
 220 4.13 4.23 4.13 220 0 0.0
13/04/2016
4.13
 14,870 4.09 4.21 4.09 2,480 0 0.1
12/04/2016
4.09
 15,280 4.04 4.23 4.04 1,050 630 0.0
11/04/2016
4.04
 12,880 3.94 4.21 3.96 4,200 0 0.1
08/04/2016
3.94
 2,640 3.96 4.02 3.77 140 0 0.0
07/04/2016
3.96
 4,310 4.02 4.02 3.84 3,160 0 0.1
06/04/2016
4.02
 9,480 3.88 4.02 3.81 8,380 0 0.2
05/04/2016
3.88
 2,600 3.90 3.90 3.83 600 0 0.0
04/04/2016
3.90
 1,550 3.92 3.92 3.84 1,420 0 0.0
01/04/2016
3.92
 2,040 3.88 3.92 3.84 320 0 0.0
31/03/2016
3.88
 7,970 3.84 3.94 3.81 1,120 0 0.0
30/03/2016
3.84
 11,390 3.92 3.92 3.84 1,200 0 0.0
29/03/2016
3.92
 0 3.92 3.92 3.92 0 0 0
28/03/2016
3.92
 1,870 3.86 4.00 3.90 0 330 0.0
25/03/2016
3.86
 10,050 3.88 3.88 3.79 50 0 0.0
24/03/2016
3.88
 1,780 3.84 3.88 3.81 70 0 0.0
23/03/2016
3.84
 7,860 3.88 3.92 3.84 20 0 0.0
22/03/2016
3.88
 440 3.90 3.90 3.81 40 0 0.0
21/03/2016
3.90
 0 3.90 3.90 3.90 0 0 0
18/03/2016
3.90
 770 3.83 4.04 3.90 460 0 0.0
17/03/2016
3.83
 30 3.88 3.88 3.83 0 0 0
16/03/2016
3.88
 0 3.88 3.88 3.88 0 0 0
15/03/2016
3.88
 0 3.88 3.88 3.88 0 0 0
14/03/2016
3.88
 13,970 3.84 3.88 3.77 100 0 0.0
11/03/2016
3.84
 4,930 3.84 3.92 3.84 0 1,000 0.0
10/03/2016
3.84
 5,040 3.73 3.92 3.84 20 0 0.0
09/03/2016
3.73
 250 3.92 3.92 3.73 0 0 0
08/03/2016
3.92
 17,680 3.81 3.92 3.79 1,700 0 0.0
07/03/2016
3.81
 800 3.83 3.83 3.81 0 0 0
04/03/2016
3.83
 3,730 3.79 3.92 3.75 100 0 0.0
03/03/2016
3.79
 3,230 3.84 3.84 3.77 0 0 0
02/03/2016
3.84
 1,550 3.84 3.96 3.84 50 0 0.0
01/03/2016
3.84
 10,000 3.81 3.84 3.84 0 0 0
29/02/2016
3.81
 2,110 3.81 3.86 3.75 30 0 0.0
26/02/2016
3.81
 5,650 3.84 3.84 3.81 0 5,600 -0.1
25/02/2016
3.84
 10,780 3.83 3.84 3.77 30 0 0.0
24/02/2016
3.83
 4,760 3.81 3.94 3.79 20 0 0.0
23/02/2016
3.81
 13,810 3.94 3.94 3.81 0 0 0
22/02/2016
3.94
 1,540 3.92 3.94 3.84 40 0 0.0
19/02/2016
3.92
 16,110 3.94 3.94 3.79 20 1,650 0.0
18/02/2016
3.94
 3,060 3.79 4.02 3.79 550 0 0.0
17/02/2016
3.79
 7,410 3.84 3.90 3.79 30 0 0.0
16/02/2016
3.84
 650 3.92 3.92 3.75 20 0 0.0
15/02/2016
3.92
 20 3.81 3.92 3.92 20 0 0.0
05/02/2016
3.81
 520 3.81 3.81 3.75 520 0 0.0
04/02/2016
3.81
 540 3.81 3.81 3.77 30 0 0.0
03/02/2016
3.81
 8,120 3.81 3.81 3.73 0 4,300 -0.1
02/02/2016
3.81
 1,520 3.84 3.84 3.65 20 0 0.0
01/02/2016
3.84
 1,030 3.79 3.84 3.71 30 0 0.0
29/01/2016
3.79
 5,790 3.79 3.83 3.69 40 0 0.0

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