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)
09/09/2015
3.56
 13,800 3.61 3.61 3.56 10,000 10,000 0
08/09/2015
3.61
 21,390 3.61 3.61 3.56 11,380 0 0.2
07/09/2015
3.61
 17,570 3.61 3.75 3.56 60 0 0.0
04/09/2015
3.61
 25,760 3.52 3.61 3.52 0 0 0
03/09/2015
3.52
 30,460 3.54 3.54 3.42 25,140 20,000 0.1
01/09/2015
3.54
 0 3.54 3.54 3.54 0 0 0
31/08/2015
3.54
 10 3.56 3.56 3.54 0 0 0
28/08/2015
3.56
 1,040 3.54 3.56 3.46 30 0 0.0
27/08/2015
3.54
 340 3.54 3.54 3.36 130 0 0.0
26/08/2015
3.54
 1,750 3.33 3.54 3.36 50 0 0.0
25/08/2015
3.33
 5,790 3.36 3.56 3.27 50 5,000 -0.1
24/08/2015
3.36
 28,100 3.54 3.54 3.36 13,100 0 0.2
21/08/2015
3.54
 38,180 3.54 3.54 3.48 30,110 0 0.5
20/08/2015
3.54
 12,000 3.56 3.56 3.50 10,990 2,900 0.1
19/08/2015
3.56
 14,100 3.61 3.61 3.50 11,200 0 0.2
18/08/2015
3.61
 2,780 3.50 3.61 3.52 30 0 0.0
17/08/2015
3.50
 2,500 3.56 3.56 3.50 2,300 0 0.0
14/08/2015
3.56
 48,750 3.52 3.63 3.50 14,120 0 0.3
13/08/2015
3.52
 23,820 3.58 3.58 3.52 11,200 0 0.2
12/08/2015
3.58
 11,550 3.61 3.61 3.54 11,050 0 0.2
11/08/2015
3.61
 11,110 3.59 3.61 3.59 11,000 0 0.2
10/08/2015
3.59
 5,000 3.59 3.61 3.59 0 0 0
07/08/2015
3.59
 16,300 3.56 3.59 3.56 11,300 0 0.2
06/08/2015
3.56
 7,630 3.56 3.73 3.56 630 0 0.0
05/08/2015
3.56
 51,180 3.56 3.69 3.54 24,740 0 0.5
04/08/2015
3.56
 7,960 3.56 3.58 3.52 7,860 0 0.1
03/08/2015
3.56
 27,340 3.56 3.56 3.52 11,200 0 0.2
31/07/2015
3.56
 33,320 3.61 3.61 3.52 13,800 10,400 0.1
30/07/2015
3.61
 3,350 3.56 3.65 3.56 280 0 0.0
29/07/2015
3.56
 15,040 3.59 3.59 3.52 5,600 0 0.1
28/07/2015
3.59
 22,690 3.58 3.65 3.56 14,700 0 0.3
27/07/2015
3.58
 3,000 3.59 3.59 3.56 0 0 0
24/07/2015
3.59
 3,610 3.52 3.61 3.52 200 0 0.0
23/07/2015
3.52
 18,670 3.59 3.61 3.52 11,700 0 0.2
22/07/2015
3.59
 16,100 3.61 3.61 3.56 3,700 0 0.1
21/07/2015
3.61
 15,380 3.59 3.61 3.56 11,100 0 0.2
20/07/2015
3.59
 11,000 3.61 3.61 3.59 11,000 0 0.2
17/07/2015
3.61
 50,150 3.65 3.69 3.59 13,120 0 0.2
16/07/2015
3.65
 15,910 3.65 3.65 3.63 13,900 0 0.3
15/07/2015
3.65
 7,380 3.63 3.65 3.63 420 0 0.0
14/07/2015
3.63
 45,710 3.63 3.67 3.63 0 0 0
13/07/2015
3.63
 25,400 3.58 3.63 3.59 0 0 0
10/07/2015
3.58
 12,240 3.63 3.65 3.58 0 0 0
09/07/2015
3.63
 14,250 3.65 3.65 3.56 12,180 0 0.2
08/07/2015
3.65
 25,710 3.65 3.65 3.56 11,950 0 0.2
07/07/2015
3.65
 14,730 3.69 3.69 3.61 4,600 0 0.1
06/07/2015
3.69
 16,560 3.65 3.69 3.61 1,200 0 0.0
03/07/2015
3.65
 26,380 3.65 3.67 3.61 0 0 0
02/07/2015
3.65
 19,680 3.65 3.69 3.52 11,890 0 0.2
01/07/2015
3.65
 62,130 3.69 3.73 3.63 10,800 0 0.2
30/06/2015
3.69
 56,220 3.69 3.73 3.65 10,700 0 0.2
29/06/2015
3.69
 34,630 3.73 3.77 3.69 0 0 0
26/06/2015
3.73
 124,070 3.54 3.75 3.54 8,980 110 0.2
25/06/2015
3.54
 46,210 3.50 3.61 3.48 1,100 0 0.0
24/06/2015
3.50
 2,820 3.50 3.52 3.48 810 0 0.0
23/06/2015
3.50
 12,690 3.46 3.52 3.48 2,630 0 0.0
22/06/2015
3.46
 31,240 3.46 3.56 3.42 11,400 800 0.2
19/06/2015
3.46
 28,000 3.46 3.52 3.46 7,000 0 0.1
18/06/2015
3.46
 34,950 3.50 3.50 3.46 11,360 4,320 0.1
17/06/2015
3.50
 17,180 3.50 3.52 3.46 11,350 2,380 0.2
16/06/2015: Cổ tức tiền mặt tỉ lệ: 16%
16/06/2015
3.50
 55,460 3.48 3.58 3.50 5,600 1,000 0.1
15/06/2015
3.48
 43,350 3.60 3.60 3.46 10,200 10,600 0.0
12/06/2015
3.60
 69,470 3.62 3.67 3.55 10,400 5,100 0.1
11/06/2015
3.62
 73,150 3.48 3.62 3.48 1,900 0 0.0
10/06/2015
3.48
 49,020 3.50 3.51 3.48 10,400 0 0.2
09/06/2015
3.50
 57,430 3.50 3.53 3.48 3,000 5,470 0.0
08/06/2015
3.50
 11,560 3.43 3.50 3.43 1,400 0 0.0
05/06/2015
3.43
 58,200 3.51 3.51 3.43 10,500 0 0.2
04/06/2015
3.51
 11,340 3.43 3.51 3.44 2,300 0 0.0
03/06/2015
3.43
 18,620 3.46 3.48 3.41 10,700 0 0.2
02/06/2015
3.46
 20,940 3.44 3.48 3.41 10,550 0 0.2
01/06/2015
3.44
 76,620 3.39 3.53 3.39 4,520 0 0.1
29/05/2015
3.39
 25,400 3.36 3.41 3.34 10,710 0 0.2
28/05/2015
3.36
 10,600 3.36 3.37 3.30 2,000 0 0.0
27/05/2015
3.36
 21,020 3.39 3.39 3.30 11,150 0 0.2
26/05/2015
3.39
 32,920 3.34 3.41 3.32 1,220 0 0.0
25/05/2015
3.34
 68,700 3.30 3.34 3.29 37,000 0 0.7
22/05/2015
3.30
 33,170 3.30 3.30 3.27 11,600 0 0.2
21/05/2015
3.30
 27,850 3.29 3.30 3.27 11,000 0 0.2
20/05/2015
3.29
 14,840 3.29 3.29 3.29 0 0 0
19/05/2015
3.29
 19,460 3.29 3.29 3.21 5,600 0 0.1
18/05/2015
3.29
 6,100 3.29 3.29 3.23 3,050 0 0.1
15/05/2015
3.29
 13,120 3.29 3.29 3.23 8,100 0 0.2
14/05/2015
3.29
 5,830 3.29 3.29 3.27 5,610 0 0.1
13/05/2015
3.29
 14,620 3.29 3.29 3.29 5,500 0 0.1
12/05/2015
3.29
 25,890 3.29 3.29 3.29 5,500 0 0.1
11/05/2015
3.29
 32,240 3.29 3.30 3.29 5,500 0 0.1
08/05/2015
3.29
 14,490 3.29 3.29 3.29 0 0 0
07/05/2015
3.29
 22,440 3.29 3.29 3.27 5,700 0 0.1
06/05/2015
3.29
 23,070 3.34 3.44 3.29 18,000 0 0.3
05/05/2015
3.34
 33,240 3.37 3.37 3.29 9,400 0 0.2
04/05/2015
3.37
 77,260 3.41 3.50 3.34 12,800 0 0.2
27/04/2015
3.41
 39,960 3.36 3.53 3.39 3,000 0 0.1
24/04/2015
3.36
 82,670 3.27 3.43 3.29 2,320 0 0.0
23/04/2015
3.27
 16,700 3.27 3.27 3.27 5,600 0 0.1
22/04/2015
3.27
 51,940 3.27 3.27 3.27 0 0 0
21/04/2015
3.27
 14,710 3.29 3.43 3.27 5,970 0 0.1
20/04/2015
3.29
 7,170 3.30 3.32 3.27 450 0 0.0
17/04/2015
3.30
 6,020 3.30 3.30 3.21 1,020 0 0.0
16/04/2015
3.30
 9,080 3.30 3.30 3.27 4,700 0 0.1

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