CTCP Sonadezi Long Thành (szl)

27.50
-0.30
(-1.08%)
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
(2026-09-08) 		-0.69 -2.36% 704,600 0 0
26.20
29.29
27.50
2 tháng
(2026-08-10) 		1.26 4.63% 1,310,900 0 0
26.20
29.46
27.50
3 tháng
(2026-07-10) 		2.30 8.74% 1,651,000 0 0
25.99
29.46
27.50
6 tháng
(2026-04-13) 		1.43 5.27% 2,984,800 0 0
25.99
30.13
27.50
12 tháng
(2025-10-13) 		3.61 14.46% 4,131,000 0 0
23.87
30.13
27.50
24 tháng
(2024-10-18) 		6.32 28.38% 6,842,700 0 0
19.92
30.13
27.50
36 tháng
(2023-10-24) 		11.40 66.30% 8,700,100 0 0
16.61
30.13
27.50
60 tháng
(2021-11-03) 		10.84 61% 11,698,800 0 0
13.49
30.13
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2012
1.70
 1,740 1.66 1.70 1.66 0 0 0
15/10/2012
1.66
 6,000 1.67 1.67 1.66 0 0 0
12/10/2012
1.70
 500 1.70 1.70 1.70 0 0 0
11/10/2012
1.70
 2,900 1.70 1.70 1.70 0 0 0
10/10/2012
1.67
 1,000 1.64 1.67 1.64 0 0 0
09/10/2012
1.67
 50 1.67 1.67 1.67 0 0 0
08/10/2012
1.67
 1,420 1.64 1.67 1.63 0 0 0
05/10/2012
1.64
 2,430 1.64 1.64 1.64 0 0 0
04/10/2012
1.63
 3,000 1.63 1.63 1.63 0 0 0
03/10/2012
1.62
 800 1.70 1.70 1.62 0 0 0
02/10/2012
1.69
 510 1.70 1.71 1.69 0 0 0
01/10/2012
1.71
 480 1.64 1.71 1.64 0 0 0
28/09/2012
1.64
 10 1.64 1.64 1.64 0 0 0
27/09/2012
1.71
 60 1.62 1.71 1.62 0 0 0
26/09/2012
1.64
 10 1.64 1.64 1.64 0 0 0
25/09/2012
1.69
 2,030 1.60 1.73 1.60 0 0 0
24/09/2012
1.67
 700 1.67 1.67 1.64 0 0 0
21/09/2012
1.63
 80 1.60 1.64 1.60 0 0 0
20/09/2012
1.57
 1,560 1.64 1.64 1.57 0 0 0
19/09/2012
1.63
 100 1.69 1.69 1.63 0 0 0
18/09/2012
1.69
 80 1.84 1.84 1.69 0 0 0
17/09/2012
1.77
 280 1.77 1.77 1.77 0 0 0
14/09/2012
1.70
 830 1.67 1.70 1.67 0 0 0
13/09/2012
1.63
 1,130 1.63 1.69 1.63 0 0 0
12/09/2012
1.63
 0 1.63 1.63 1.63 0 0 0
11/09/2012
1.63
 2,640 1.60 1.70 1.60 0 0 0
10/09/2012
1.67
 1,040 1.67 1.70 1.67 0 0 0
07/09/2012
1.70
 150 1.70 1.73 1.70 0 0 0
06/09/2012
1.69
 1,710 1.76 1.79 1.67 0 0 0
05/09/2012
1.70
 480 1.70 1.70 1.70 0 0 0
04/09/2012
1.74
 1,710 1.79 1.79 1.70 0 0 0
31/08/2012
1.70
 1,000 1.70 1.70 1.70 0 0 0
30/08/2012
1.70
 300 1.67 1.70 1.67 0 0 0
29/08/2012
1.66
 610 1.71 1.71 1.66 0 0 0
28/08/2012
1.66
 1,560 1.67 1.67 1.66 0 0 0
27/08/2012
1.66
 20 1.79 1.79 1.66 0 0 0
24/08/2012
1.70
 1,710 1.64 1.71 1.64 0 0 0
23/08/2012
1.64
 15,440 1.67 1.67 1.64 0 0 0
22/08/2012
1.73
 7,950 1.84 1.86 1.71 0 0 0
21/08/2012
1.77
 32,290 1.80 1.80 1.77 0 0 0
20/08/2012
1.86
 1,770 1.81 1.86 1.81 0 0 0
17/08/2012
1.84
 9,930 1.79 1.84 1.79 0 0 0
16/08/2012
1.80
 150 1.79 1.80 1.79 0 0 0
15/08/2012
1.79
 40 1.87 1.87 1.79 0 0 0
14/08/2012
1.80
 22,000 1.79 1.80 1.79 0 0 0
13/08/2012
1.79
 1,950 1.83 1.83 1.79 0 0 0
10/08/2012
1.83
 20 1.83 1.83 1.83 0 0 0
09/08/2012
1.86
 11,680 1.81 1.86 1.81 0 0 0
08/08/2012
1.87
 2,240 1.79 1.87 1.79 0 0 0
07/08/2012
1.79
 2,520 1.88 1.88 1.79 0 0 0
06/08/2012
1.83
 130 1.91 1.91 1.83 0 0 0
03/08/2012
1.88
 10 1.88 1.88 1.88 0 0 0
02/08/2012
1.84
 30 1.91 1.91 1.84 0 0 0
01/08/2012
1.87
 5,000 1.87 1.87 1.87 0 0 0
31/07/2012
1.87
 130 1.86 1.97 1.86 0 0 0
30/07/2012
1.94
 100 1.94 1.94 1.94 0 0 0
27/07/2012
1.94
 1,070 1.96 1.96 1.84 0 0 0
26/07/2012
1.93
 20 1.93 1.93 1.93 0 0 0
25/07/2012
1.93
 300 1.93 1.93 1.93 0 0 0
24/07/2012
1.84
 0 1.84 1.84 1.84 0 0 0
23/07/2012
1.84
 360 1.84 1.84 1.84 0 0 0
20/07/2012
1.91
 90 1.97 1.97 1.91 0 0 0
19/07/2012
1.90
 6,220 1.98 1.98 1.90 0 0 0
18/07/2012
1.90
 19,520 1.93 1.93 1.90 0 0 0
17/07/2012
1.98
 10 1.98 1.98 1.98 0 0 0
16/07/2012
1.94
 30 1.94 1.94 1.94 0 0 0
13/07/2012
1.86
 350 1.86 1.86 1.81 0 0 0
12/07/2012
1.77
 30 1.90 1.90 1.77 0 0 0
11/07/2012
1.81
 320 1.80 1.81 1.80 0 0 0
10/07/2012
1.79
 4,230 1.79 1.96 1.79 0 0 0
09/07/2012
1.87
 10 1.87 1.87 1.87 0 0 0
06/07/2012
1.91
 330 1.91 1.91 1.91 0 0 0
05/07/2012
1.97
 70 1.96 1.97 1.96 0 0 0
04/07/2012
1.91
 20 1.91 1.91 1.91 0 0 0
03/07/2012
1.98
 13,730 1.94 2.00 1.84 0 0 0
02/07/2012
1.91
 690 1.98 1.98 1.91 0 0 0
29/06/2012
1.98
 4,780 1.91 1.98 1.91 0 0 0
28/06/2012
1.97
 12,100 1.96 1.97 1.96 0 0 0
27/06/2012
2.05
 20 2.05 2.05 2.05 0 0 0
26/06/2012
2.03
 7,190 1.98 2.03 1.96 0 0 0
25/06/2012
2.05
 0 2.05 2.05 2.05 0 0 0
22/06/2012
2.05
 11,380 2.04 2.05 2.01 0 0 0
21/06/2012
2.05
 8,020 2.04 2.05 2.04 0 0 0
20/06/2012: Cổ tức tiền mặt tỉ lệ: 8%
20/06/2012
2.08
 10,410 2.10 2.10 2.01 0 0 0
19/06/2012
2.08
 20 2.08 2.08 2.08 0 0 0
18/06/2012
2.04
 9,940 2.04 2.07 1.99 0 0 0
15/06/2012
2.04
 4,020 1.99 2.04 1.99 0 0 0
14/06/2012
1.99
 5,610 2.00 2.00 1.99 0 0 0
13/06/2012
1.99
 20,010 2.00 2.00 1.99 0 0 0
12/06/2012
2.06
 8,140 2.02 2.06 1.98 0 0 0
11/06/2012
2.07
 29,860 1.99 2.07 1.98 0 0 0
08/06/2012
1.99
 25,520 2.02 2.02 1.99 0 0 0
07/06/2012
2.07
 13,660 1.99 2.07 1.99 0 0 0
06/06/2012
1.99
 10,120 1.98 1.99 1.96 0 0 0
05/06/2012
1.98
 13,410 1.99 1.99 1.98 0 0 0
04/06/2012
1.98
 11,210 2.00 2.00 1.98 0 0 0
01/06/2012
2.00
 14,700 2.03 2.03 2.00 0 0 0
31/05/2012
2.03
 30,570 2.03 2.04 2.02 0 0 0
30/05/2012
2.08
 10,020 2.15 2.15 2.03 0 0 0
29/05/2012
2.10
 24,900 2.04 2.10 2.03 0 0 0

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