CTCP Sonadezi Long Thành (szl)

40.65
-0.45
(-1.09%)
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
(2024-11-04) 		-0.10 -0.24% 83,600 0 0
41.10
42.35
41.10
2 tháng
(2024-10-04) 		0.05 0.12% 147,000 0 0
41.05
43.30
41.10
3 tháng
(2024-09-04) 		0.51 1.27% 293,600 -3,000 -0.1
40.30
43.30
41.10
6 tháng
(2024-06-06) 		1.56 3.95% 755,000 -84,800 -3.6
39.25
43.30
41.10
12 tháng
(2023-12-11) 		5.85 16.59% 1,704,100 -354,900 -14.2
34.68
43.30
41.10
24 tháng
(2022-12-14) 		12.31 42.75% 2,516,400 -363,700 -18.3
25.74
43.30
41.10
36 tháng
(2021-12-20) 		6.03 17.19% 4,496,200 -528,981 -38.6
25.74
43.30
41.10
60 tháng
(2019-12-30) 		20.37 98.25% 24,317,060 1,205,819 45.0
13.31
43.30
41.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2024
39.54
 2,300 38.78 39.63 38.78 0 0 0
16/02/2024
38.78
 100 38.78 38.78 38.78 0 0 0
15/02/2024
38.78
 1,400 39.44 39.44 38.78 0 0 0
07/02/2024
38.78
 3,300 38.11 38.78 38.11 0 0 0
06/02/2024
37.82
 200 37.82 37.82 37.82 0 0 0
05/02/2024
37.82
 4,100 38.11 38.30 37.82 0 0 0
02/02/2024
37.82
 7,900 38.87 38.87 37.54 0 0 0
01/02/2024
38.59
 14,600 37.16 38.59 37.16 0 0 0
31/01/2024
37.16
 6,500 37.16 37.54 36.97 0 0 0
30/01/2024
37.16
 11,000 37.16 37.16 37.06 0 7,400 -0.3
29/01/2024
37.16
 12,500 36.87 37.16 36.73 0 7,300 -0.3
26/01/2024
37.16
 4,000 37.20 37.20 37.16 0 3,900 -0.2
25/01/2024
37.16
 5,800 37.16 37.16 37.06 0 5,000 -0.2
24/01/2024
37.16
 25,800 37.16 37.16 36.97 0 15,000 -0.6
23/01/2024
37.16
 6,300 37.25 37.25 37.16 0 6,300 -0.2
22/01/2024
37.16
 10,600 37.25 37.25 37.16 0 6,700 -0.3
19/01/2024
37.16
 19,900 37.20 37.25 37.16 0 16,300 -0.6
18/01/2024
37.16
 12,600 37.16 37.82 37.11 0 7,000 -0.3
17/01/2024
37.16
 32,500 36.68 37.63 36.68 0 19,100 -0.7
16/01/2024
36.20
 5,300 36.16 36.20 36.06 0 0 0
15/01/2024
36.11
 6,000 36.44 36.44 36.06 0 0 0
12/01/2024
36.06
 7,000 36.25 36.39 36.06 0 0 0
11/01/2024
36.49
 7,400 36.39 36.49 36.20 0 0 0
10/01/2024
36.54
 20,500 36.39 36.54 36.20 0 0 0
09/01/2024
36.39
 12,700 36.11 36.39 36.11 0 0 0
08/01/2024
36.01
 3,700 35.92 36.06 35.92 0 0 0
05/01/2024
35.92
 11,100 35.63 35.92 35.63 0 0 0
04/01/2024
35.63
 12,100 35.44 35.73 35.44 0 0 0
03/01/2024
35.44
 9,300 34.96 35.54 34.96 0 0 0
02/01/2024
34.73
 8,200 34.73 34.73 34.63 0 0 0
29/12/2023
34.68
 3,600 35.06 35.11 34.35 0 0 0
28/12/2023
35.06
 6,900 35.06 35.06 34.77 0 0 0
27/12/2023
35.06
 5,200 35.01 35.06 35.01 0 0 0
26/12/2023
35.01
 5,200 34.96 35.01 34.77 0 0 0
25/12/2023
34.96
 2,700 35.06 35.25 34.96 0 100 -0.0
22/12/2023
35.06
 1,100 34.77 35.39 34.77 0 0 0
21/12/2023
34.77
 900 35.92 35.92 34.77 0 0 0
20/12/2023
35.92
 200 35.25 35.92 35.92 0 0 0
19/12/2023
35.25
 4,600 35.01 35.25 34.87 0 0 0
18/12/2023
35.01
 2,200 35.25 35.25 35.01 0 0 0
15/12/2023
35.25
 2,100 35.44 35.44 34.87 0 0 0
14/12/2023
35.44
 2,200 35.44 35.44 35.01 0 0 0
13/12/2023
35.44
 4,900 35.54 35.54 35.06 0 0 0
12/12/2023
35.54
 1,500 35.25 35.54 34.30 0 0 0
11/12/2023
35.25
 3,100 35.49 35.49 35.25 0 0 0
08/12/2023
35.49
 4,400 35.54 35.54 34.77 0 0 0
07/12/2023
35.54
 11,700 35.25 35.54 32.82 0 0 0
06/12/2023
35.25
 3,700 35.54 35.54 35.16 0 0 0
05/12/2023
35.54
 2,000 35.54 35.54 35.06 0 0 0
04/12/2023
35.54
 3,900 35.49 35.54 34.96 0 0 0
01/12/2023
35.49
 1,700 35.54 35.54 34.96 0 0 0
30/11/2023
35.54
 900 35.73 35.73 35.25 0 0 0
29/11/2023
35.73
 4,700 35.73 35.73 34.77 0 0 0
28/11/2023
35.73
 3,100 35.06 35.73 35.73 0 0 0
27/11/2023
35.06
 1,900 35.25 36.68 34.87 0 0 0
24/11/2023
35.25
 12,400 36.16 36.16 35.16 0 0 0
23/11/2023
36.16
 7,800 36.11 36.16 35.54 0 0 0
22/11/2023
36.11
 5,000 36.16 36.16 35.44 0 0 0
21/11/2023
36.16
 4,800 36.68 36.68 35.54 0 0 0
20/11/2023
36.68
 17,200 35.63 37.16 35.25 0 0 0
17/11/2023
35.63
 25,400 36.01 36.11 35.25 0 0 0
16/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/11/2023
36.01
 11,200 35.44 36.20 34.77 0 0 0
15/11/2023
35.44
 29,600 35.25 36.39 35.25 0 0 0
14/11/2023
35.25
 15,900 35.76 36.58 35.25 0 0 0
13/11/2023
35.76
 24,100 34.30 36.14 35.25 0 0 0
10/11/2023
34.30
 6,300 34.74 34.74 34.30 0 0 0
09/11/2023
34.74
 19,700 33.35 34.74 33.66 0 0 0
08/11/2023
33.35
 10,200 33.15 33.35 33.03 0 0 0
07/11/2023
33.15
 400 33.22 33.22 32.39 0 0 0
06/11/2023
33.22
 3,200 33.22 33.66 32.39 0 0 0
03/11/2023
33.22
 16,700 33.35 33.35 33.03 0 0 0
02/11/2023
33.35
 1,200 32.71 33.35 32.71 0 0 0
01/11/2023
32.71
 2,300 31.76 32.71 31.82 0 0 0
31/10/2023
31.76
 2,600 32.65 32.65 31.76 0 0 0
30/10/2023
32.65
 0 32.65 32.65 32.65 0 0 0
27/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/10/2023
32.65
 3,200 31.69 32.65 31.76 0 300 -0.0
26/10/2023
31.69
 8,200 33.06 33.06 31.63 0 100 -0.0
25/10/2023
33.06
 1,100 32.81 33.06 32.38 0 0 0
24/10/2023
32.81
 2,500 33.31 33.31 32.31 0 0 0
23/10/2023
33.31
 1,500 32.56 33.31 32.38 0 0 0
20/10/2023
32.56
 700 32.50 32.56 31.63 0 0 0
19/10/2023
32.50
 6,800 31.63 32.87 31.94 0 0 0
18/10/2023
31.63
 6,400 32.87 32.87 31.63 0 0 0
17/10/2023
32.87
 15,700 33.00 33.12 32.81 0 0 0
16/10/2023
33.00
 52,800 32.75 33.18 32.56 0 0 0
13/10/2023
32.75
 2,500 31.63 32.75 31.63 0 0 0
12/10/2023
31.63
 7,000 31.63 31.94 31.63 0 0 0
11/10/2023
31.63
 100 31.57 31.63 31.63 0 0 0
10/10/2023
31.57
 700 31.57 31.57 31.57 0 0 0
09/10/2023
31.57
 4,600 31.57 31.57 31.57 0 0 0
06/10/2023
31.57
 0 31.57 31.57 31.57 0 0 0
05/10/2023
31.57
 600 31.63 31.63 31.57 0 0 0
04/10/2023
31.63
 0 31.63 31.63 31.63 0 0 0
03/10/2023
31.63
 1,700 32.25 32.25 31.63 0 0 0
02/10/2023
32.25
 0 32.25 32.25 32.25 0 0 0
29/09/2023
32.25
 200 31.32 32.25 31.01 0 0 0
28/09/2023
31.32
 4,900 31.45 31.45 31.32 0 0 0
27/09/2023
31.45
 300 31.45 31.45 31.45 0 0 0
26/09/2023
31.45
 3,100 31.88 31.88 31.07 0 0 0
25/09/2023
31.88
 3,100 32.75 32.75 31.88 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |