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)
15/03/2011
1.83
 18,430 1.77 1.88 1.77 0 0 0
14/03/2011
1.83
 34,760 1.91 1.91 1.83 0 0 0
11/03/2011
1.92
 39,630 1.95 1.95 1.89 0 0 0
10/03/2011
1.88
 21,350 1.82 1.88 1.81 0 0 0
09/03/2011
1.80
 32,560 1.77 1.87 1.74 0 0 0
08/03/2011
1.82
 26,510 1.77 1.82 1.77 0 0 0
07/03/2011
1.81
 34,740 1.82 1.82 1.79 0 0 0
04/03/2011
1.82
 18,410 1.81 1.82 1.80 0 0 0
03/03/2011
1.79
 12,740 1.89 1.89 1.77 0 0 0
02/03/2011
1.82
 60,970 1.90 1.90 1.82 0 0 0
01/03/2011
1.91
 19,110 1.92 1.92 1.90 0 0 0
28/02/2011
1.92
 8,600 1.95 1.95 1.90 0 0 0
25/02/2011
1.92
 7,540 1.92 1.97 1.92 0 0 0
24/02/2011
1.92
 17,850 1.91 1.96 1.91 0 0 0
23/02/2011
1.96
 22,370 1.95 1.98 1.91 0 0 0
22/02/2011
1.95
 22,240 1.96 1.97 1.92 0 0 0
21/02/2011
2.01
 68,740 2.01 2.03 2.01 0 0 0
18/02/2011
2.12
 14,110 2.13 2.14 2.08 0 0 0
17/02/2011
2.14
 9,060 2.15 2.15 2.11 0 0 0
16/02/2011
2.15
 4,790 2.16 2.18 2.13 0 0 0
15/02/2011
2.20
 3,250 2.19 2.22 2.19 0 0 0
14/02/2011
2.23
 7,050 2.23 2.29 2.23 0 0 0
11/02/2011
2.23
 7,600 2.28 2.28 2.23 0 0 0
10/02/2011
2.27
 4,980 2.28 2.28 2.23 0 0 0
09/02/2011
2.28
 17,230 2.18 2.35 2.16 0 0 0
08/02/2011
2.27
 13,060 2.32 2.32 2.27 0 0 0
28/01/2011
2.26
 11,610 2.22 2.28 2.19 0 0 0
27/01/2011
2.24
 2,920 2.26 2.26 2.24 0 0 0
26/01/2011
2.24
 3,910 2.35 2.35 2.24 0 0 0
25/01/2011
2.28
 11,240 2.19 2.28 2.18 0 0 0
24/01/2011
2.19
 18,730 2.23 2.26 2.19 0 0 0
21/01/2011
2.27
 48,440 2.27 2.31 2.27 0 0 0
20/01/2011
2.31
 10,130 2.35 2.35 2.31 0 0 0
19/01/2011
2.32
 9,460 2.34 2.34 2.29 0 0 0
18/01/2011
2.32
 10,230 2.39 2.39 2.32 0 0 0
17/01/2011
2.38
 84,420 2.35 2.38 2.30 0 0 0
14/01/2011
2.28
 21,010 2.26 2.29 2.24 0 0 0
13/01/2011
2.27
 26,810 2.27 2.29 2.24 0 0 0
12/01/2011
2.24
 5,200 2.27 2.27 2.24 0 0 0
11/01/2011
2.27
 6,620 2.23 2.29 2.22 0 0 0
10/01/2011
2.28
 6,760 2.29 2.29 2.23 0 0 0
07/01/2011
2.29
 22,830 2.32 2.32 2.29 0 0 0
06/01/2011
2.30
 10,590 2.35 2.35 2.30 0 0 0
05/01/2011
2.30
 19,010 2.34 2.35 2.30 0 0 0
04/01/2011
2.38
 8,940 2.46 2.46 2.38 0 0 0
31/12/2010
2.38
 32,210 2.38 2.38 2.29 0 0 0
30/12/2010
2.34
 17,540 2.42 2.42 2.34 0 0 0
29/12/2010
2.40
 6,000 2.47 2.47 2.35 0 0 0
28/12/2010
2.40
 26,510 2.30 2.45 2.30 0 0 0
27/12/2010
2.35
 19,350 2.29 2.35 2.29 0 0 0
24/12/2010
2.29
 24,560 2.29 2.38 2.29 0 0 0
23/12/2010
2.34
 18,090 2.34 2.42 2.34 0 0 0
22/12/2010
2.42
 63,780 2.44 2.46 2.42 0 0 0
21/12/2010
2.43
 91,460 2.40 2.54 2.40 0 0 0
20/12/2010
2.52
 32,160 2.53 2.59 2.52 0 0 0
17/12/2010
2.52
 30,460 2.47 2.52 2.40 0 0 0
16/12/2010
2.42
 58,580 2.58 2.58 2.42 0 0 0
15/12/2010
2.54
 63,610 2.63 2.67 2.45 0 0 0
14/12/2010
2.58
 71,660 2.77 2.77 2.58 0 0 0
13/12/2010
2.70
 113,580 2.70 2.70 2.68 0 0 0
10/12/2010
2.58
 101,190 2.52 2.58 2.51 0 0 0
09/12/2010
2.46
 41,490 2.43 2.55 2.35 0 0 0
08/12/2010
2.44
 121,690 2.46 2.50 2.44 0 0 0
07/12/2010
2.56
 103,050 2.66 2.66 2.56 0 0 0
06/12/2010
2.66
 153,460 2.64 2.66 2.55 0 0 0
03/12/2010
2.53
 83,250 2.53 2.53 2.53 0 0 0
02/12/2010
2.42
 78,180 2.36 2.42 2.29 0 0 0
01/12/2010
2.30
 60,570 2.35 2.35 2.23 0 0 0
30/11/2010
2.29
 121,100 2.28 2.29 2.28 0 0 0
29/11/2010
2.19
 16,190 2.19 2.19 2.12 0 0 0
26/11/2010
2.19
 39,340 2.20 2.20 2.12 0 0 0
25/11/2010
2.15
 52,660 2.08 2.18 2.08 0 0 0
24/11/2010
2.08
 20,890 2.06 2.08 2.04 0 0 0
23/11/2010
2.06
 19,250 2.08 2.08 2.06 0 0 0
22/11/2010
2.05
 10,250 2.05 2.05 1.97 0 0 0
19/11/2010
2.05
 47,270 2.13 2.13 2.04 0 0 0
18/11/2010
2.05
 23,280 2.05 2.06 2.03 0 0 0
17/11/2010
1.97
 26,240 1.97 2.06 1.97 0 0 0
16/11/2010
1.97
 70,220 2.13 2.13 1.97 0 0 0
15/11/2010
2.07
 61,810 2.18 2.18 2.07 0 0 0
12/11/2010
2.18
 72,210 2.32 2.32 2.18 0 0 0
11/11/2010
2.29
 58,570 2.34 2.40 2.29 0 0 0
10/11/2010
2.40
 7,690 2.35 2.40 2.34 0 0 0
09/11/2010
2.37
 32,310 2.44 2.44 2.36 0 0 0
08/11/2010
2.44
 18,250 2.50 2.50 2.43 0 0 0
05/11/2010
2.50
 15,460 2.52 2.52 2.47 0 0 0
04/11/2010
2.44
 5,370 2.42 2.44 2.42 0 0 0
03/11/2010
2.42
 22,610 2.40 2.43 2.38 0 0 0
02/11/2010
2.43
 13,380 2.46 2.46 2.39 0 0 0
01/11/2010
2.48
 10,000 2.52 2.52 2.48 0 0 0
29/10/2010
2.56
 19,230 2.54 2.56 2.52 0 0 0
28/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/10/2010
2.58
 9,560 2.63 2.63 2.52 0 0 0
27/10/2010
2.55
 18,100 2.64 2.64 2.54 0 0 0
26/10/2010
2.64
 24,890 2.62 2.65 2.61 0 0 0
25/10/2010
2.53
 17,670 2.41 2.53 2.41 0 0 0
22/10/2010
2.45
 26,240 2.41 2.50 2.41 0 0 0
21/10/2010
2.48
 17,980 2.47 2.52 2.47 0 0 0
20/10/2010
2.45
 54,490 2.49 2.49 2.45 0 0 0
19/10/2010
2.57
 44,410 2.57 2.60 2.49 0 0 0
18/10/2010
2.60
 25,530 2.56 2.63 2.56 0 0 0

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