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)
30/08/2013
2.08
 3,240 2.16 2.16 2.08 0 0 0
29/08/2013
2.16
 2,040 2.16 2.16 2.11 0 0 0
28/08/2013
2.16
 9,960 2.18 2.18 2.06 4,700 0 0.1
27/08/2013
2.18
 9,540 2.13 2.18 2.11 4,700 0 0.1
26/08/2013
2.13
 25,400 2.28 2.28 2.13 4,600 0 0.1
23/08/2013
2.28
 37,790 2.28 2.29 2.19 0 9,010 -0.1
22/08/2013
2.28
 10,760 2.19 2.28 2.13 4,570 0 0.1
21/08/2013
2.19
 7,790 2.19 2.28 2.13 0 0 0
20/08/2013
2.19
 9,550 2.16 2.28 2.08 0 0 0
19/08/2013
2.16
 19,440 2.11 2.16 2.05 20 10,000 -0.1
16/08/2013
2.11
 8,970 2.08 2.15 2.05 0 0 0
15/08/2013
2.08
 5,120 2.03 2.08 2.03 0 0 0
14/08/2013
2.03
 4,480 2.03 2.03 2.00 0 0 0
13/08/2013
2.03
 10,510 1.98 2.03 1.98 5,100 10,000 -0.1
12/08/2013
1.98
 4,020 1.98 1.98 1.98 0 0 0
09/08/2013
1.98
 10,000 2.00 2.00 1.98 7,290 10,000 0.0
08/08/2013
2.00
 1,050 2.03 2.03 2.00 0 0 0
07/08/2013
2.03
 6,580 2.02 2.03 1.98 1,000 0 0.0
06/08/2013
2.02
 1,080 2.03 2.03 2.00 0 0 0
05/08/2013
2.03
 110 2.03 2.03 2.02 0 0 0
02/08/2013
2.03
 1,430 2.00 2.03 1.98 0 0 0
01/08/2013
2.00
 7,200 1.98 2.02 1.98 1,100 0 0.0
31/07/2013
1.98
 3,910 1.98 2.00 1.98 0 0 0
30/07/2013
1.98
 12,110 1.95 2.00 1.97 0 0 0
29/07/2013
1.95
 7,300 1.98 2.02 1.92 0 0 0
26/07/2013
1.98
 8,250 1.98 2.00 1.98 8,140 6,990 0.0
25/07/2013
1.98
 13,160 2.00 2.02 1.98 0 710 0.0
24/07/2013
2.00
 68,130 1.95 2.08 1.97 0 38,100 -0.5
23/07/2013
1.95
 24,480 2.02 2.02 1.95 5,100 24,200 -0.2
22/07/2013
2.02
 22,210 1.95 2.02 1.95 5,300 10,000 -0.1
19/07/2013
1.95
 20,000 2.00 2.00 1.95 5,100 20,000 -0.2
18/07/2013
2.00
 570 1.98 2.00 2.00 0 0 0
17/07/2013
1.98
 0 1.98 1.98 1.98 0 0 0
16/07/2013
1.98
 200 1.98 1.98 1.98 200 0 0.0
15/07/2013
1.98
 3,430 1.95 1.98 1.98 0 0 0
12/07/2013
1.95
 10,500 1.97 2.00 1.95 4,400 0 0.1
11/07/2013
1.97
 10,960 1.98 1.98 1.97 5,100 800 0.1
10/07/2013
1.98
 80 1.98 1.98 1.98 0 0 0
09/07/2013
1.98
 8,260 2.00 2.00 1.98 0 0 0
08/07/2013
2.00
 900 1.97 2.00 2.00 0 0 0
05/07/2013
1.97
 6,450 2.00 2.00 1.97 0 0 0
04/07/2013
2.00
 970 1.97 2.00 2.00 0 0 0
03/07/2013
1.97
 10,170 2.00 2.00 1.95 5,100 0 0.1
02/07/2013
2.00
 4,040 2.02 2.02 1.97 0 1,000 0.0
01/07/2013
2.02
 0 2.02 2.02 2.02 0 0 0
28/06/2013
2.02
 1,100 2.02 2.02 1.98 0 0 0
27/06/2013
2.02
 2,220 2.03 2.03 1.98 0 0 0
26/06/2013
2.03
 3,520 1.95 2.03 1.92 1,500 0 0.0
25/06/2013
1.95
 14,000 2.00 2.00 1.95 5,100 0 0.1
24/06/2013
2.00
 2,510 2.00 2.00 1.97 0 0 0
21/06/2013
2.00
 11,040 2.00 2.00 1.97 5,000 0 0.1
20/06/2013
2.00
 29,600 2.02 2.03 2.00 0 0 0
19/06/2013
2.02
 30 1.95 2.02 2.02 0 0 0
18/06/2013
1.95
 6,130 2.02 2.02 1.95 0 0 0
17/06/2013
2.02
 0 2.02 2.02 2.02 0 0 0
14/06/2013
2.02
 1,890 2.00 2.02 2.02 1,890 0 0.0
13/06/2013
2.00
 2,500 2.02 2.02 2.00 0 0 0
12/06/2013
2.02
 11,060 2.02 2.03 2.00 2,000 0 0.0
11/06/2013
2.02
 2,210 2.02 2.03 2.00 0 0 0
10/06/2013
2.02
 11,780 2.00 2.03 2.00 0 0 0
07/06/2013
2.00
 2,990 1.95 2.00 1.97 1,580 0 0.0
06/06/2013
1.95
 29,330 1.97 1.97 1.95 0 0 0
05/06/2013
1.97
 22,090 1.97 1.98 1.97 0 0 0
04/06/2013
1.97
 16,890 1.98 1.98 1.97 0 0 0
03/06/2013
1.98
 7,180 2.00 2.00 1.98 0 0 0
31/05/2013
2.00
 12,030 1.97 2.03 2.00 1,000 0 0.0
30/05/2013
1.97
 3,400 1.98 1.98 1.97 0 0 0
29/05/2013
1.98
 23,420 1.97 1.98 1.93 1,000 0 0.0
28/05/2013
1.97
 8,630 1.98 2.00 1.95 0 1,200 0.0
27/05/2013
1.98
 15,700 1.90 2.00 1.95 0 0 0
24/05/2013
1.90
 15,150 1.95 1.95 1.90 0 0 0
23/05/2013
1.95
 3,260 1.95 2.02 1.92 0 0 0
22/05/2013
1.95
 3,230 2.03 2.03 1.93 0 800 0.0
21/05/2013
2.03
 2,500 2.08 2.08 2.03 0 0 0
20/05/2013: Cổ tức tiền mặt tỉ lệ: 18%
20/05/2013
2.08
 350 1.98 2.11 2.08 0 0 0
17/05/2013
1.98
 18,390 2.01 2.01 1.97 0 0 0
16/05/2013
2.01
 43,380 2.00 2.01 2.00 0 0 0
15/05/2013
2.00
 11,440 2.01 2.01 1.98 2,000 0 0.0
14/05/2013
2.01
 25,030 2.05 2.05 2.00 0 5,720 -0.1
13/05/2013
2.05
 50,020 1.96 2.07 1.98 50 7,700 -0.1
10/05/2013
1.96
 14,680 1.94 1.96 1.94 0 4,650 -0.1
09/05/2013
1.94
 31,360 1.90 1.94 1.90 0 12,000 -0.2
08/05/2013
1.90
 23,770 1.84 1.97 1.87 0 0 0
07/05/2013
1.84
 52,120 1.84 1.84 1.84 0 0 0
06/05/2013
1.84
 10 1.91 1.91 1.84 0 0 0
03/05/2013
1.91
 22,640 1.84 1.91 1.83 0 0 0
02/05/2013
1.84
 69,190 1.84 1.84 1.84 0 0 0
26/04/2013
1.84
 10 1.84 1.84 1.84 0 0 0
25/04/2013
1.84
 16,100 1.84 1.84 1.80 0 0 0
24/04/2013
1.84
 3,520 1.84 1.84 1.84 0 0 0
23/04/2013
1.84
 14,910 1.84 1.86 1.83 0 0 0
22/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
18/04/2013
1.84
 2,100 1.79 1.84 1.84 0 0 0
17/04/2013
1.79
 30 1.84 1.84 1.79 0 0 0
16/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
15/04/2013
1.84
 0 1.84 1.84 1.84 0 0 0
12/04/2013
1.84
 500 1.86 1.86 1.84 0 0 0
11/04/2013
1.86
 2,250 1.83 1.86 1.83 0 0 0
10/04/2013
1.83
 720 1.83 1.83 1.83 0 0 0
09/04/2013
1.83
 2,750 1.84 1.84 1.83 0 0 0

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