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)
25/06/2014
2.88
 26,220 2.86 2.98 2.86 0 0 0
24/06/2014
2.86
 22,940 2.95 2.95 2.83 6,300 0 0.1
23/06/2014
2.95
 14,330 3.00 3.00 2.90 6,000 0 0.1
20/06/2014
3.00
 67,170 3.07 3.09 3.00 0 0 0
19/06/2014
3.07
 135,360 2.88 3.07 2.86 740 0 0.0
18/06/2014
2.88
 151,800 2.70 2.88 2.72 57,000 46,300 0.2
17/06/2014
2.70
 54,520 2.74 2.74 2.67 6,800 21,510 -0.2
16/06/2014
2.74
 29,240 2.72 2.74 2.68 6,700 11,240 -0.1
13/06/2014
2.72
 17,290 2.70 2.74 2.70 0 13,000 -0.2
12/06/2014
2.70
 56,290 2.67 2.74 2.67 7,000 26,500 -0.3
11/06/2014
2.67
 42,150 2.77 2.77 2.67 6,700 6,680 0.0
10/06/2014
2.77
 4,900 2.74 2.77 2.72 0 0 0
09/06/2014
2.74
 35,340 2.79 2.81 2.72 3,860 7,400 -0.1
06/06/2014
2.79
 1,100 2.76 2.79 2.74 0 0 0
05/06/2014
2.76
 770 2.76 2.76 2.72 0 0 0
04/06/2014
2.76
 14,730 2.77 2.83 2.74 6,700 3,200 0.1
03/06/2014
2.77
 9,490 2.79 2.83 2.77 6,500 90 0.1
02/06/2014: Cổ tức tiền mặt tỉ lệ: 14%
02/06/2014
2.79
 16,760 2.86 3.04 2.79 5,800 3,660 0.0
30/05/2014
2.86
 21,020 2.89 2.94 2.86 0 110,000 -2.0
29/05/2014
2.89
 48,300 2.85 2.91 2.85 5,900 0 0.1
28/05/2014
2.85
 116,360 2.93 2.99 2.85 5,700 53,450 -0.8
27/05/2014
2.93
 73,970 3.06 3.06 2.93 5,700 50,000 -0.8
26/05/2014
3.06
 4,020 3.09 3.09 2.98 3,980 0 0.1
23/05/2014
3.09
 1,770 2.93 3.09 3.02 0 0 0
22/05/2014
2.93
 185,930 2.99 3.06 2.93 7,580 50,000 -0.8
21/05/2014
2.99
 2,340 2.99 3.06 2.93 0 0 0
20/05/2014
2.99
 3,330 3.07 3.07 2.86 0 0 0
19/05/2014
3.07
 22,240 2.99 3.09 2.80 0 0 0
16/05/2014
2.99
 15,030 2.91 3.01 2.85 7,000 0 0.1
15/05/2014
2.91
 9,520 2.93 3.09 2.85 5,290 0 0.1
14/05/2014
2.93
 23,700 2.94 2.94 2.85 6,800 0 0.1
13/05/2014
2.94
 11,320 3.11 3.11 2.94 6,800 0 0.1
12/05/2014
3.11
 9,690 3.15 3.15 2.94 6,700 0 0.1
09/05/2014
3.15
 26,040 3.19 3.19 2.99 0 20,000 -0.4
08/05/2014
3.19
 10 3.41 3.41 3.19 0 0 0
07/05/2014
3.41
 210 3.24 3.41 3.41 0 0 0
06/05/2014
3.24
 4,220 3.46 3.46 3.24 0 0 0
05/05/2014
3.46
 30 3.46 3.61 3.25 0 0 0
29/04/2014
3.46
 30 3.28 3.50 3.07 0 0 0
28/04/2014
3.28
 10 3.48 3.48 3.28 0 0 0
25/04/2014
3.48
 1,110 3.48 3.48 3.30 0 0 0
24/04/2014
3.48
 10 3.40 3.48 3.48 0 0 0
23/04/2014
3.40
 1,350 3.41 3.41 3.33 0 0 0
22/04/2014
3.41
 17,430 3.41 3.41 3.19 0 0 0
21/04/2014
3.41
 5,300 3.53 3.53 3.28 0 0 0
18/04/2014
3.53
 950 3.37 3.53 3.37 0 0 0
17/04/2014
3.37
 4,020 3.58 3.58 3.37 0 0 0
16/04/2014
3.58
 13,650 3.74 3.74 3.48 0 0 0
15/04/2014
3.74
 3,640 3.74 3.74 3.54 0 0 0
14/04/2014
3.74
 8,970 3.74 3.74 3.50 0 0 0
11/04/2014
3.74
 810 3.72 3.74 3.66 0 0 0
10/04/2014
3.72
 3,450 3.61 3.82 3.72 0 0 0
08/04/2014
3.61
 900 3.71 3.76 3.61 0 190 0.0
07/04/2014
3.71
 2,390 3.71 3.72 3.71 0 490 0.0
04/04/2014
3.71
 4,560 3.53 3.74 3.61 0 0 0
03/04/2014
3.53
 1,510 3.72 3.72 3.53 0 0 0
02/04/2014
3.72
 4,300 3.74 3.74 3.67 0 0 0
01/04/2014
3.74
 15,450 3.80 3.80 3.58 0 0 0
31/03/2014
3.80
 23,710 3.85 3.85 3.71 0 10,000 -0.2
28/03/2014
3.85
 4,710 3.90 3.90 3.74 0 0 0
27/03/2014
3.90
 4,380 3.90 3.90 3.90 0 0 0
26/03/2014
3.90
 7,160 3.90 4.02 3.90 0 0 0
25/03/2014
3.90
 7,120 4.18 4.18 3.90 0 200 0.0
24/03/2014
4.18
 2,550 4.21 4.21 4.02 0 50 0.0
21/03/2014
4.21
 610 4.21 4.21 4.03 0 0 0
20/03/2014
4.21
 2,080 4.19 4.23 4.02 0 0 0
19/03/2014
4.19
 11,790 4.16 4.19 4.10 0 0 0
18/03/2014
4.16
 11,050 4.23 4.23 4.16 10,000 0 0.3
17/03/2014
4.23
 21,240 4.31 4.31 4.05 20,000 0 0.5
14/03/2014
4.31
 21,660 4.36 4.36 4.26 20,000 0 0.5
13/03/2014
4.36
 95,760 4.36 4.36 4.24 80,000 0 2.1
12/03/2014
4.36
 91,800 4.42 4.42 4.34 60,000 0 1.6
11/03/2014
4.42
 165,390 4.37 4.45 4.19 142,610 0 3.9
10/03/2014
4.37
 74,480 4.31 4.37 4.16 61,720 0 1.7
07/03/2014
4.31
 39,840 4.21 4.34 3.98 32,540 500 0.8
06/03/2014
4.21
 89,770 4.11 4.24 4.06 75,000 2,000 1.9
05/03/2014
4.11
 34,140 3.87 4.11 3.80 500 2,500 -0.1
04/03/2014
3.87
 22,000 3.90 3.98 3.67 0 0 0
03/03/2014
3.90
 7,910 4.13 4.13 3.90 0 0 0
28/02/2014
4.13
 27,840 4.13 4.13 3.93 14,110 4,500 0.2
27/02/2014
4.13
 156,510 4.03 4.15 3.97 90,000 0 2.3
26/02/2014
4.03
 69,090 3.85 4.03 3.87 39,210 0 1.0
25/02/2014
3.85
 46,560 3.69 3.85 3.61 35,380 2,530 0.8
24/02/2014
3.69
 23,000 3.56 3.69 3.56 10,000 0 0.2
21/02/2014
3.56
 3,450 3.58 3.58 3.56 0 70 0.0
20/02/2014
3.58
 61,910 3.71 3.72 3.50 0 10,400 -0.2
19/02/2014
3.71
 61,870 3.64 3.71 3.59 0 0 0
18/02/2014
3.64
 45,450 3.58 3.69 3.54 0 3,500 -0.1
17/02/2014
3.58
 61,480 3.63 3.66 3.58 14,000 2,500 0.3
14/02/2014
3.63
 72,140 3.59 3.63 3.51 50,000 0 1.1
13/02/2014
3.59
 73,380 3.48 3.59 3.33 24,870 280 0.5
12/02/2014
3.48
 105,720 3.25 3.48 3.25 6,000 0 0.1
11/02/2014
3.25
 82,440 3.28 3.30 3.22 0 0 0
10/02/2014
3.28
 81,670 3.22 3.28 3.19 0 0 0
07/02/2014
3.22
 20,650 3.33 3.33 3.22 0 8,490 -0.2
06/02/2014
3.33
 71,150 3.37 3.38 3.17 0 44,510 -0.9
27/01/2014
3.37
 30,050 3.37 3.45 3.25 7,000 10,690 -0.1
24/01/2014
3.37
 3,120 3.38 3.38 3.37 0 2,240 0.0
23/01/2014
3.38
 161,530 3.40 3.41 3.19 6,480 18,250 -0.2
22/01/2014
3.40
 104,660 3.51 3.51 3.28 3,900 30,310 -0.6

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