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)
20/06/2012: Cổ tức tiền mặt tỉ lệ: 8%
20/06/2012
2.08
 10,410 2.08 2.10 2.01 9,800 0 0.1
19/06/2012
2.08
 20 2.04 2.08 2.08 0 0 0
18/06/2012
2.04
 9,940 2.04 2.07 1.99 9,590 0 0.1
15/06/2012
2.04
 4,020 1.99 2.04 1.99 4,000 0 0.1
14/06/2012
1.99
 5,610 1.99 2.00 1.99 5,600 0 0.1
13/06/2012
1.99
 20,010 2.06 2.06 1.99 0 0 0
12/06/2012
2.06
 8,140 2.07 2.07 1.98 7,980 0 0.1
11/06/2012
2.07
 29,860 1.99 2.07 1.98 9,800 0 0.1
08/06/2012
1.99
 25,520 2.07 2.07 1.99 5,600 0 0.1
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 9,600 0 0.1
05/06/2012
1.98
 13,410 1.98 1.99 1.98 5,600 0 0.1
04/06/2012
1.98
 11,210 2.00 2.00 1.98 10,410 0 0.2
01/06/2012
2.00
 14,700 2.03 2.03 2.00 9,600 0 0.1
31/05/2012
2.03
 30,570 2.08 2.08 2.02 15,000 0 0.2
30/05/2012
2.08
 10,020 2.10 2.15 2.03 5,000 0 0.1
29/05/2012
2.10
 24,900 2.12 2.12 2.03 8,200 0 0.1
28/05/2012
2.12
 29,780 2.07 2.15 2.02 0 0 0
25/05/2012
2.07
 21,490 1.98 2.07 1.98 0 0 0
24/05/2012
1.98
 44,830 1.98 1.98 1.98 7,000 0 0.1
23/05/2012
1.98
 68,290 2.06 2.06 1.98 20,600 0 0.3
22/05/2012
2.06
 60,820 2.06 2.06 2.02 13,420 0 0.2
21/05/2012
2.06
 37,860 1.98 2.07 1.98 0 0 0
18/05/2012
1.98
 42,090 2.00 2.00 1.95 2,000 0 0.0
17/05/2012
2.00
 35,680 1.95 2.03 1.95 0 0 0
16/05/2012
1.95
 85,860 2.04 2.14 1.95 8,200 29,000 -0.3
15/05/2012
2.04
 86,140 2.14 2.14 2.04 13,000 10,800 0.0
14/05/2012
2.14
 106,080 2.24 2.24 2.14 24,700 700 0.4
11/05/2012
2.24
 97,380 2.31 2.36 2.24 0 0 0
10/05/2012
2.31
 122,660 2.20 2.31 2.22 0 0 0
09/05/2012
2.20
 75,740 2.11 2.20 2.15 4,000 0 0.1
08/05/2012
2.11
 118,070 2.02 2.11 2.06 0 0 0
07/05/2012
2.02
 111,460 1.92 2.02 1.96 700 0 0.0
04/05/2012
1.92
 60,090 1.89 1.96 1.91 0 0 0
03/05/2012
1.89
 32,940 1.84 1.91 1.84 10,550 0 0.1
02/05/2012
1.84
 87,870 1.88 1.96 1.84 0 0 0
27/04/2012
1.88
 13,650 1.88 1.88 1.83 0 0 0
26/04/2012
1.88
 3,010 1.88 1.91 1.88 0 0 0
25/04/2012
1.88
 5,480 1.85 1.88 1.85 0 200 0.0
24/04/2012
1.85
 94,420 1.83 1.85 1.80 0 0 0
23/04/2012
1.83
 18,310 1.84 1.88 1.80 0 0 0
20/04/2012
1.84
 20,010 1.89 1.89 1.81 0 10,000 -0.1
19/04/2012
1.89
 31,720 1.99 2.00 1.89 0 0 0
18/04/2012
1.99
 52,950 1.95 2.00 1.95 18,800 0 0.3
17/04/2012
1.95
 16,810 1.95 1.98 1.91 3,700 0 0.1
16/04/2012
1.95
 113,370 1.87 1.95 1.89 10,000 0 0.1
13/04/2012
1.87
 38,690 1.96 1.96 1.87 0 0 0
12/04/2012
1.96
 92,010 1.89 1.99 1.89 0 0 0
11/04/2012
1.89
 47,440 1.81 1.89 1.80 0 0 0
10/04/2012
1.81
 4,100 1.81 1.81 1.81 0 0 0
09/04/2012
1.81
 23,590 1.81 1.81 1.76 0 0 0
06/04/2012
1.81
 11,070 1.81 1.81 1.80 0 450 0.0
05/04/2012
1.81
 3,710 1.80 1.81 1.75 0 0 0
04/04/2012
1.80
 280 1.81 1.81 1.80 0 0 0
03/04/2012
1.81
 21,170 1.80 1.81 1.76 0 0 0
30/03/2012
1.80
 51,880 1.81 1.81 1.76 10,000 0 0.1
29/03/2012
1.81
 45,420 1.81 1.83 1.79 10,000 0 0.1
28/03/2012
1.81
 13,410 1.80 1.81 1.75 0 0 0
27/03/2012
1.80
 47,500 1.83 1.83 1.80 0 0 0
26/03/2012
1.83
 65,250 1.83 1.84 1.80 0 0 0
23/03/2012
1.83
 60,250 1.81 1.84 1.81 0 0 0
22/03/2012
1.81
 51,900 1.83 1.83 1.79 0 5,000 -0.1
21/03/2012
1.83
 46,600 1.76 1.83 1.76 0 3,000 0.0
20/03/2012
1.76
 16,310 1.76 1.77 1.72 0 2,150 0.0
19/03/2012
1.76
 10,740 1.79 1.79 1.72 4,500 3,850 0.0
16/03/2012
1.79
 35,000 1.79 1.79 1.76 0 5,000 -0.1
15/03/2012
1.79
 68,350 1.71 1.79 1.65 8,000 11,990 -0.1
14/03/2012
1.71
 35,470 1.77 1.77 1.71 0 1,010 0.0
13/03/2012
1.77
 63,100 1.77 1.84 1.69 0 26,000 -0.3
12/03/2012
1.77
 27,300 1.85 1.85 1.77 7,000 0 0.1
09/03/2012
1.85
 22,530 1.88 1.88 1.79 8,000 0 0.1
08/03/2012
1.88
 104,710 1.92 1.92 1.83 0 4,000 -0.1
07/03/2012
1.92
 21,430 1.96 1.96 1.87 10,000 0 0.1
06/03/2012
1.96
 85,150 1.91 2.00 1.88 13,000 0 0.2
05/03/2012
1.91
 11,580 1.83 1.91 1.91 0 0 0
02/03/2012
1.83
 117,560 1.75 1.83 1.81 5,000 0 0.1
01/03/2012
1.75
 49,620 1.67 1.75 1.67 7,000 0 0.1
29/02/2012
1.67
 36,810 1.67 1.67 1.67 0 0 0
28/02/2012
1.67
 3,840 1.68 1.68 1.63 0 0 0
27/02/2012
1.68
 12,580 1.65 1.71 1.67 0 0 0
24/02/2012
1.65
 17,750 1.61 1.69 1.63 0 0 0
23/02/2012
1.61
 22,420 1.65 1.72 1.61 0 0 0
22/02/2012
1.65
 9,280 1.67 1.67 1.60 0 0 0
21/02/2012
1.67
 4,470 1.68 1.68 1.63 0 0 0
20/02/2012
1.68
 9,100 1.65 1.68 1.64 0 0 0
17/02/2012
1.65
 520 1.63 1.65 1.65 0 0 0
16/02/2012
1.63
 9,030 1.60 1.64 1.59 0 5,000 -0.1
15/02/2012
1.60
 5,690 1.64 1.64 1.60 0 0 0
14/02/2012
1.64
 2,020 1.65 1.65 1.61 0 0 0
13/02/2012
1.65
 1,430 1.65 1.65 1.59 0 0 0
10/02/2012
1.65
 9,740 1.65 1.65 1.61 0 0 0
09/02/2012
1.65
 30,550 1.65 1.67 1.61 0 0 0
08/02/2012
1.65
 16,830 1.61 1.67 1.61 0 0 0
07/02/2012
1.61
 12,050 1.68 1.68 1.60 0 0 0
06/02/2012
1.68
 7,060 1.69 1.69 1.61 0 0 0
03/02/2012
1.69
 4,630 1.67 1.69 1.61 0 0 0
02/02/2012
1.67
 33,730 1.61 1.67 1.61 0 0 0
01/02/2012
1.61
 7,270 1.63 1.63 1.61 0 0 0
31/01/2012
1.63
 1,860 1.60 1.65 1.60 0 0 0
30/01/2012
1.60
 310 1.60 1.60 1.60 0 0 0

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