CTCP Sonadezi Long Thành (szl)

40.65
-0.45
(-1.09%)
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
(2024-11-04) 		-0.55 -1.33% 90,000 0 0
40.65
42.35
40.65
2 tháng
(2024-10-07) 		-0.55 -1.33% 150,000 0 0
40.65
43.30
40.65
3 tháng
(2024-09-05) 		-0.22 -0.54% 294,700 -2,500 -0.1
40.30
43.30
40.65
6 tháng
(2024-06-07) 		1.40 3.56% 754,200 -84,800 -3.6
39.25
43.30
40.65
12 tháng
(2023-12-11) 		5.40 15.32% 1,710,500 -354,900 -14.2
34.68
43.30
40.65
24 tháng
(2022-12-15) 		12.74 45.65% 2,522,600 -363,700 -18.3
25.74
43.30
40.65
36 tháng
(2021-12-20) 		5.58 15.90% 4,502,600 -528,981 -38.6
25.74
43.30
40.65
60 tháng
(2019-12-31) 		19.82 95.17% 24,313,540 1,206,479 45.1
13.31
43.30
40.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
31.88
 3,100 32.75 32.75 31.88 0 200 -0.0
22/09/2023
32.75
 200 33.31 33.31 32.75 0 0 0
21/09/2023
33.31
 14,800 33.00 33.31 32.25 0 0 0
20/09/2023
33.00
 6,100 32.25 33.00 32.25 0 1,000 -0.1
19/09/2023
32.25
 2,000 32.56 32.56 32.25 0 0 0
18/09/2023
32.56
 1,500 32.56 32.56 32.56 0 0 0
15/09/2023
32.56
 2,500 32.56 32.87 32.25 0 0 0
14/09/2023
32.56
 2,200 32.56 32.56 32.56 0 0 0
13/09/2023
32.56
 2,700 32.87 33.24 32.50 0 0 0
12/09/2023
32.87
 3,800 33.06 33.06 32.38 0 0 0
11/09/2023
33.06
 3,600 32.93 33.06 32.93 0 0 0
08/09/2023
32.93
 3,200 33.31 33.31 32.87 0 0 0
07/09/2023
33.31
 3,100 32.93 33.31 32.87 0 0 0
06/09/2023
32.93
 2,300 33.49 33.49 32.93 0 0 0
05/09/2023
33.49
 5,900 33.68 33.68 33.18 0 0 0
31/08/2023
33.68
 3,700 35.04 35.04 33.49 0 0 0
30/08/2023
35.04
 200 34.30 35.04 34.30 0 0 0
29/08/2023
34.30
 1,600 33.80 34.30 33.80 0 0 0
28/08/2023
33.80
 2,000 34.30 34.30 33.80 0 0 0
25/08/2023
34.30
 5,200 34.36 34.36 33.43 0 1,100 -0.1
24/08/2023
34.36
 2,300 33.74 34.36 33.80 0 0 0
23/08/2023
33.74
 2,900 33.80 34.11 33.24 0 0 0
22/08/2023
33.80
 0 33.80 33.80 33.80 0 0 0
21/08/2023
33.80
 1,200 33.55 33.80 33.55 0 0 0
18/08/2023
33.55
 2,900 34.05 34.05 33.55 0 0 0
17/08/2023
34.05
 1,000 33.99 34.05 33.99 0 0 0
16/08/2023
33.99
 4,200 33.99 33.99 33.80 0 0 0
15/08/2023
33.99
 2,000 34.42 34.42 33.99 0 0 0
14/08/2023
34.42
 0 34.42 34.42 34.42 0 0 0
11/08/2023
34.42
 1,400 34.42 34.42 34.11 0 0 0
10/08/2023
34.42
 400 34.42 34.42 34.42 0 0 0
09/08/2023
34.42
 500 34.05 34.42 33.86 0 0 0
08/08/2023
34.05
 1,800 33.55 34.42 33.86 0 0 0
07/08/2023
33.55
 1,600 34.05 34.05 33.55 0 0 0
04/08/2023
34.05
 200 34.11 34.11 34.05 0 0 0
03/08/2023
34.11
 4,600 34.48 34.48 33.93 0 0 0
02/08/2023
34.48
 1,000 34.55 34.55 34.48 0 0 0
01/08/2023
34.55
 400 34.17 34.55 34.17 0 0 0
31/07/2023
34.17
 1,100 34.30 34.30 34.17 0 0 0
28/07/2023
34.30
 0 34.30 34.30 34.30 0 0 0
27/07/2023
34.30
 300 34.42 34.42 34.30 0 0 0
26/07/2023
34.42
 100 34.48 34.48 34.42 0 0 0
25/07/2023
34.48
 300 33.93 34.48 33.99 0 0 0
24/07/2023
33.93
 1,200 34.11 34.11 33.86 0 0 0
21/07/2023
34.11
 1,300 33.80 34.11 33.68 0 0 0
20/07/2023
33.80
 300 34.55 34.55 33.80 0 0 0
19/07/2023
34.55
 0 34.55 34.55 34.55 0 0 0
18/07/2023
34.55
 900 34.42 34.55 33.68 0 0 0
17/07/2023
34.42
 800 34.11 34.42 33.62 0 0 0
14/07/2023
34.11
 3,000 34.61 34.61 34.11 0 0 0
13/07/2023
34.61
 2,100 33.80 34.61 33.55 0 0 0
12/07/2023
33.80
 1,400 33.49 33.80 33.55 0 0 0
11/07/2023
33.49
 1,700 34.61 34.61 33.49 0 0 0
10/07/2023
34.61
 0 34.61 34.61 34.61 0 0 0
07/07/2023
34.61
 200 34.67 34.67 34.61 0 0 0
06/07/2023
34.67
 100 34.67 34.67 34.67 0 0 0
05/07/2023
34.67
 700 34.11 34.67 34.11 0 0 0
04/07/2023
34.11
 0 34.11 34.11 34.11 0 0 0
03/07/2023
34.11
 2,700 34.24 34.24 34.11 0 0 0
30/06/2023
34.24
 2,200 34.86 34.86 34.24 0 0 0
29/06/2023
34.86
 0 34.42 34.86 34.86 0 0 0
28/06/2023
34.42
 5,600 34.30 34.98 34.11 0 0 0
27/06/2023
34.30
 1,100 34.42 34.42 33.49 0 0 0
26/06/2023
34.42
 2,500 34.05 34.42 34.05 0 300 -0.0
23/06/2023
34.05
 6,300 32.87 34.05 32.87 0 0 0
22/06/2023
32.87
 1,600 32.56 32.87 32.56 0 0 0
21/06/2023
32.56
 500 32.25 32.56 32.56 0 0 0
20/06/2023
32.25
 12,000 32.25 32.25 32.25 0 0 0
19/06/2023
32.25
 200 32.50 32.50 32.25 0 0 0
16/06/2023
32.50
 500 32.56 32.56 31.45 0 0 0
15/06/2023
32.56
 0 32.56 32.56 32.56 0 0 0
14/06/2023
32.56
 0 32.56 32.56 32.56 0 0 0
13/06/2023
32.56
 4,700 31.45 32.56 31.45 0 0 0
12/06/2023
31.45
 8,800 32.07 32.07 31.38 0 0 0
09/06/2023
32.07
 1,000 32.07 32.07 32.07 0 0 0
08/06/2023
32.07
 3,700 32.56 32.69 32.07 0 0 0
07/06/2023
32.56
 3,100 33.43 33.43 32.56 0 0 0
06/06/2023
33.43
 1,800 33.80 33.80 31.76 0 0 0
05/06/2023
33.80
 300 34.05 34.05 32.62 0 0 0
02/06/2023
34.05
 8,800 33.49 34.05 32.25 0 3,800 -0.2
01/06/2023
33.49
 1,000 33.49 33.49 33.49 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
31/05/2023
33.49
 6,000 33.49 33.49 31.94 0 0 0
30/05/2023
33.49
 3,800 33.79 33.79 33.02 0 0 0
29/05/2023
33.79
 25,400 33.43 34.37 33.20 0 0 0
26/05/2023
33.43
 1,800 32.90 33.49 32.14 0 0 0
25/05/2023
32.90
 500 32.90 32.90 32.90 0 0 0
24/05/2023
32.90
 100 32.61 32.90 32.90 0 0 0
23/05/2023
32.61
 900 32.32 33.49 32.61 0 0 0
22/05/2023
32.32
 2,400 32.32 33.67 31.73 0 0 0
19/05/2023
32.32
 1,800 32.67 32.79 31.44 0 0 0
18/05/2023
32.67
 5,700 31.73 32.85 32.32 0 0 0
17/05/2023
31.73
 3,900 31.73 32.32 31.73 0 0 0
16/05/2023
31.73
 0 31.73 31.73 31.73 0 0 0
15/05/2023
31.73
 4,500 31.67 31.73 31.44 0 0 0
12/05/2023
31.67
 2,000 32.96 32.96 31.67 0 0 0
11/05/2023
32.96
 8,900 30.85 32.96 30.85 0 0 0
10/05/2023
30.85
 0 30.85 30.85 30.85 0 0 0
09/05/2023
30.85
 2,200 30.85 31.91 30.85 0 0 0
08/05/2023
30.85
 4,400 31.73 31.91 30.85 0 0 0
05/05/2023
31.73
 700 30.73 31.73 30.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |