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) 		-0.70 -1.63% 147,700 -10,845 -0.5
42.30
43
42.30
2 tháng
(2024-07-22) 		-2.20 -4.94% 270,700 -21,245 -0.9
42.30
44.50
42.30
3 tháng
(2024-06-24) 		0 0% 432,800 -37,845 -1.6
42.30
44.90
42.30
6 tháng
(2024-03-25) 		0.50 1.20% 1,012,800 -261,015 -10.6
38.50
44.90
42.30
12 tháng
(2023-09-26) 		9.29 28.16% 1,888,500 -355,515 -14.2
32.88
44.90
42.30
24 tháng
(2022-10-03) 		11.20 36.01% 2,485,300 -394,036 -24.7
27.01
44.90
42.30
36 tháng
(2021-10-06) 		13 44.35% 5,262,000 -548,896 -39.7
27.01
44.90
42.30
60 tháng
(2019-10-17) 		20.99 98.54% 28,959,030 661,554 19.9
13.97
44.90
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
3.02
 16,190 3.02 3.02 2.90 0 0 0
21/11/2011
3.02
 5,120 3.02 3.02 3.02 0 0 0
18/11/2011
3.02
 25,010 3.05 3.05 2.92 0 15,000 -0.2
17/11/2011
3.05
 3,500 3.05 3.18 3.05 0 1,890 -0.0
16/11/2011
3.05
 28,590 3.05 3.05 2.92 0 8,010 -0.1
15/11/2011
3.05
 15,520 3.08 3.08 2.95 0 4,500 -0.1
14/11/2011
3.08
 8,940 3.05 3.08 2.92 0 2,060 -0.0
11/11/2011
3.05
 2,400 3.15 3.15 3.05 10 0 0.0
10/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2011
3.15
 55,920 3.13 3.20 3.08 0 0 0
09/11/2011
3.13
 70,310 3.17 3.20 3.13 0 0 0
08/11/2011
3.17
 36,340 3.17 3.22 3.15 0 0 0
07/11/2011
3.17
 23,940 3.10 3.20 3.10 1,170 0 0.0
04/11/2011
3.10
 57,210 3.08 3.20 3.08 0 0 0
03/11/2011
3.08
 29,010 3.03 3.10 3.08 0 0 0
02/11/2011
3.03
 34,580 3.06 3.06 3.03 0 3,910 -0.1
01/11/2011
3.06
 62,710 3.08 3.08 3.03 0 0 0
31/10/2011
3.08
 54,590 3.03 3.10 3.08 0 0 0
28/10/2011
3.03
 10,130 3.06 3.10 3.03 1,000 0 0.0
27/10/2011
3.06
 4,880 3.01 3.06 3.01 0 0 0
26/10/2011
3.01
 30,900 2.99 3.01 2.99 0 0 0
25/10/2011
2.99
 47,170 3.01 3.01 2.99 0 0 0
24/10/2011
3.01
 8,350 3.01 3.01 2.96 0 0 0
21/10/2011
3.01
 36,900 2.94 3.01 2.96 0 0 0
20/10/2011
2.94
 7,340 2.91 2.94 2.91 0 0 0
19/10/2011
2.91
 10,930 2.89 2.91 2.91 0 0 0
18/10/2011
2.89
 10,380 2.89 2.91 2.89 0 0 0
17/10/2011
2.89
 49,200 2.91 2.91 2.89 0 0 0
14/10/2011
2.91
 9,500 2.89 2.91 2.91 0 0 0
13/10/2011
2.89
 12,310 2.89 2.91 2.87 0 0 0
12/10/2011
2.89
 65,050 2.91 2.91 2.89 0 0 0
11/10/2011
2.91
 26,620 2.89 2.94 2.91 0 0 0
10/10/2011
2.89
 22,800 2.91 2.94 2.89 0 0 0
07/10/2011
2.91
 31,840 2.91 2.91 2.91 0 0 0
06/10/2011
2.91
 29,610 2.94 2.94 2.89 0 0 0
05/10/2011
2.94
 40,120 2.87 2.94 2.84 0 0 0
04/10/2011
2.87
 22,510 2.84 2.87 2.84 0 0 0
03/10/2011
2.84
 73,560 2.91 2.91 2.84 0 0 0
30/09/2011
2.91
 12,840 2.91 2.91 2.87 0 0 0
29/09/2011
2.91
 40,440 2.94 2.94 2.91 0 0 0
28/09/2011
2.94
 57,490 2.94 3.01 2.94 0 0 0
27/09/2011
2.94
 57,160 2.94 2.99 2.94 0 0 0
26/09/2011
2.94
 44,560 2.99 2.99 2.94 0 0 0
23/09/2011
2.99
 92,510 3.06 3.06 2.96 0 0 0
22/09/2011
3.06
 17,810 2.96 3.06 2.99 0 0 0
21/09/2011
2.96
 117,980 2.96 3.03 2.94 0 0 0
20/09/2011
2.96
 115,410 2.99 3.03 2.96 0 0 0
19/09/2011
2.99
 91,310 3.03 3.06 2.99 0 1,000 -0.0
16/09/2011
3.03
 96,540 3.17 3.17 3.03 0 0 0
15/09/2011
3.17
 126,390 3.27 3.27 3.13 0 0 0
14/09/2011
3.27
 171,050 3.20 3.34 3.25 0 0 0
13/09/2011
3.20
 345,600 3.06 3.20 3.03 1,000 0 0.0
12/09/2011
3.06
 39,550 3.01 3.06 2.99 0 0 0
09/09/2011
3.01
 95,180 3.01 3.03 2.99 0 0 0
08/09/2011
3.01
 158,980 3.01 3.13 3.01 300 0 0.0
07/09/2011
3.01
 94,340 3.03 3.06 3.01 0 0 0
06/09/2011
3.03
 74,560 3.10 3.10 3.03 0 0 0
05/09/2011
3.10
 98,010 3.15 3.15 3.10 0 0 0
01/09/2011
3.15
 101,260 3.06 3.20 3.08 0 0 0
31/08/2011
3.06
 228,640 2.94 3.08 2.94 0 0 0
30/08/2011
2.94
 53,190 2.91 2.96 2.91 100 0 0.0
29/08/2011
2.91
 33,460 2.84 2.91 2.84 0 0 0
26/08/2011
2.84
 22,900 2.84 2.84 2.84 0 0 0
25/08/2011
2.84
 31,710 2.82 2.84 2.82 0 0 0
24/08/2011
2.82
 23,730 2.82 2.84 2.80 0 0 0
23/08/2011
2.82
 98,890 2.82 2.82 2.80 0 0 0
22/08/2011
2.82
 100,280 2.82 2.84 2.80 3,000 0 0.0
19/08/2011
2.82
 53,830 2.84 2.84 2.82 0 0 0
18/08/2011
2.84
 66,420 2.84 2.87 2.82 0 0 0
17/08/2011
2.84
 65,000 2.84 2.84 2.84 0 1,000 -0.0
16/08/2011
2.84
 32,580 2.84 2.84 2.84 0 1,000 -0.0
15/08/2011
2.84
 24,390 2.82 2.84 2.82 1,020 0 0.0
12/08/2011
2.82
 47,500 2.82 2.84 2.82 0 0 0
11/08/2011
2.82
 45,120 2.84 2.84 2.80 0 0 0
10/08/2011
2.84
 19,910 2.77 2.87 2.80 0 0 0
09/08/2011
2.77
 41,470 2.82 2.82 2.77 10,580 0 0.1
08/08/2011
2.82
 125,430 2.96 2.96 2.82 6,000 0 0.1
05/08/2011
2.96
 28,350 3.01 3.01 2.94 2,000 0 0.0
04/08/2011
3.01
 102,200 2.94 3.01 2.96 0 0 0
03/08/2011
2.94
 10,580 2.94 2.96 2.91 0 0 0
02/08/2011
2.94
 23,690 2.84 2.96 2.87 0 0 0
01/08/2011
2.84
 10,940 2.84 2.84 2.84 0 0 0
29/07/2011
2.84
 24,360 2.84 2.87 2.84 0 0 0
28/07/2011
2.84
 3,860 2.87 2.87 2.84 0 0 0
27/07/2011
2.87
 310 2.87 2.87 2.84 0 0 0
26/07/2011
2.87
 5,710 2.84 2.87 2.84 0 0 0
25/07/2011
2.84
 12,600 2.89 2.89 2.84 4,000 0 0.0
22/07/2011
2.89
 9,560 2.82 2.89 2.82 0 0 0
21/07/2011
2.82
 8,670 2.84 2.84 2.82 0 0 0
20/07/2011
2.84
 5,930 2.82 2.84 2.82 0 0 0
19/07/2011
2.82
 5,920 2.77 2.82 2.77 1,420 0 0.0
18/07/2011
2.77
 1,600 2.82 2.82 2.77 4,000 0 0.0
15/07/2011
2.82
 8,000 2.87 2.87 2.82 1,400 0 0.0
14/07/2011
2.87
 15,810 2.84 2.87 2.82 2,600 0 0.0
13/07/2011
2.84
 29,850 2.82 2.84 2.77 0 0 0
12/07/2011
2.82
 13,110 2.80 2.82 2.77 2,000 0 0.0
11/07/2011
2.80
 28,150 2.84 2.87 2.80 5,000 0 0.1
08/07/2011
2.84
 29,640 2.84 2.91 2.82 3,000 0 0.0
07/07/2011
2.84
 33,050 2.87 2.89 2.84 2,000 0 0.0
06/07/2011
2.87
 15,650 2.94 2.94 2.84 5,000 0 0.1
05/07/2011
2.94
 2,700 2.84 2.96 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |