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)
31/08/2009
3.24
 147,760 3.11 3.24 3.22 20 0 0
28/08/2009
3.11
 88,830 3.19 3.24 3.11 0 0 0
27/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2009
3.19
 105,640 3.11 3.24 3.14 0 0 0
26/08/2009
3.11
 105,210 2.98 3.11 2.98 0 0 0
25/08/2009
2.98
 130,500 2.98 2.98 2.84 10 0 0
24/08/2009
2.98
 490,720 2.84 2.98 2.87 490 60 0
21/08/2009
2.84
 59,730 2.71 2.84 2.84 0 0 0
20/08/2009
2.71
 84,420 2.59 2.71 2.71 0 0 0
19/08/2009
2.59
 178,080 2.47 2.59 2.48 0 0 0
18/08/2009
2.47
 35,830 2.39 2.47 2.31 0 60 0
17/08/2009
2.39
 28,530 2.44 2.44 2.39 0 0 0
14/08/2009
2.44
 55,110 2.41 2.44 2.39 0 0 0
13/08/2009
2.41
 45,550 2.32 2.42 2.33 0 0 0
12/08/2009
2.32
 74,180 2.28 2.39 2.28 0 0 0
11/08/2009
2.28
 29,300 2.27 2.34 2.24 0 0 0
10/08/2009
2.27
 14,320 2.25 2.27 2.25 0 0 0
07/08/2009
2.25
 25,640 2.26 2.28 2.25 0 0 0
06/08/2009
2.26
 40,320 2.27 2.37 2.26 0 0 0
05/08/2009
2.27
 13,640 2.28 2.34 2.22 0 0 0
04/08/2009
2.28
 15,640 2.31 2.31 2.28 0 0 0
03/08/2009
2.31
 2,190 2.37 2.37 2.28 0 0 0
31/07/2009
2.37
 26,640 2.32 2.38 2.24 0 0 0
30/07/2009
2.32
 35,110 2.36 2.36 2.25 0 0 0
29/07/2009
2.36
 20,500 2.49 2.49 2.36 0 0 0
28/07/2009
2.49
 27,650 2.37 2.49 2.27 0 0 0
27/07/2009
2.37
 41,160 2.26 2.37 2.28 30 0 0
24/07/2009
2.26
 45,420 2.15 2.26 2.26 0 0 0
23/07/2009
2.15
 8,740 2.14 2.15 2.14 0 0 0
22/07/2009
2.14
 17,530 2.14 2.18 2.14 0 0 0
21/07/2009
2.14
 12,890 2.10 2.15 2.07 0 0 0
20/07/2009
2.10
 17,820 2.20 2.20 2.10 0 0 0
17/07/2009
2.20
 9,700 2.20 2.20 2.13 0 0 0
16/07/2009
2.20
 14,290 2.18 2.27 2.19 100 0 0
15/07/2009
2.18
 8,670 2.26 2.26 2.18 0 0 0
14/07/2009
2.26
 19,340 2.27 2.27 2.18 0 20 0
13/07/2009
2.27
 33,020 2.39 2.39 2.27 0 0 0
10/07/2009
2.39
 17,170 2.39 2.39 2.30 0 0 0
09/07/2009
2.39
 42,130 2.40 2.44 2.36 0 0 0
08/07/2009
2.40
 29,990 2.34 2.40 2.25 0 0 0
07/07/2009
2.34
 20,850 2.34 2.35 2.34 0 0 0
06/07/2009
2.34
 20,170 2.23 2.34 2.23 0 0 0
03/07/2009
2.23
 24,980 2.28 2.28 2.19 0 0 0
02/07/2009
2.28
 37,380 2.28 2.34 2.18 0 0 0
01/07/2009
2.28
 51,790 2.28 2.28 2.17 0 0 0
30/06/2009
2.28
 79,880 2.24 2.32 2.13 0 0 0
29/06/2009
2.24
 102,300 2.35 2.44 2.24 0 0 0
26/06/2009
2.35
 50,550 2.48 2.48 2.35 0 0 0
25/06/2009
2.48
 69,400 2.60 2.60 2.48 0 0 0
24/06/2009
2.60
 247,920 2.62 2.71 2.50 0 0 0
23/06/2009
2.62
 420 2.76 2.76 2.62 0 0 0
22/06/2009
2.76
 54,840 2.90 2.90 2.76 0 2,600 0
19/06/2009
2.90
 120,140 2.90 2.95 2.76 0 0 0
18/06/2009
2.90
 219,750 3.03 3.05 2.90 0 0 0
17/06/2009
3.03
 34,500 3.19 3.19 3.03 0 0 0
16/06/2009
3.19
 31,450 3.35 3.35 3.19 0 0 0
15/06/2009
3.35
 165,040 3.19 3.35 3.03 0 0 0
12/06/2009
3.19
 342,730 3.05 3.19 3.13 0 0 0
11/06/2009
3.05
 32,120 2.92 3.05 3.05 0 0 0
10/06/2009
2.92
 249,190 2.79 2.92 2.65 0 0 0
09/06/2009
2.79
 79,490 2.66 2.79 2.79 0 0 0
08/06/2009
2.66
 11,150 2.53 2.66 2.66 0 0 0
05/06/2009
2.53
 8,350 2.42 2.53 2.53 0 0 0
04/06/2009
2.42
 9,350 2.31 2.42 2.42 0 0 0
03/06/2009
2.31
 84,950 2.20 2.31 2.10 0 0 0
02/06/2009
2.20
 126,170 2.10 2.20 2.15 0 0 0
01/06/2009
2.10
 66,460 2.02 2.10 2.02 0 0 0
29/05/2009
2.02
 8,530 2.00 2.09 2.00 0 0 0
28/05/2009
2.00
 35,700 2.04 2.10 1.97 0 0 0
27/05/2009
2.04
 39,220 2.13 2.13 2.03 100 0 0
26/05/2009
2.13
 41,680 2.23 2.31 2.13 0 1,460 0
25/05/2009
2.23
 26,590 2.13 2.23 2.13 1,400 0 0
22/05/2009
2.13
 73,670 2.09 2.19 2.09 0 0 0
21/05/2009
2.09
 53,290 1.99 2.09 2.09 2,000 0 0
20/05/2009
1.99
 57,180 1.90 1.99 1.94 0 0 0
19/05/2009
1.90
 30,530 1.83 1.90 1.85 0 0 0
18/05/2009
1.83
 10,920 1.83 1.84 1.81 0 0 0
15/05/2009
1.83
 4,950 1.80 1.85 1.81 0 0 0
14/05/2009
1.80
 5,580 1.86 1.86 1.80 0 0 0
13/05/2009
1.86
 33,130 1.81 1.88 1.82 0 0 0
12/05/2009
1.81
 12,920 1.77 1.82 1.69 0 0 0
11/05/2009
1.77
 6,320 1.85 1.85 1.77 0 0 0
08/05/2009
1.85
 1,010 1.85 1.85 1.76 0 0 0
07/05/2009
1.85
 8,240 1.78 1.86 1.70 0 0 0
06/05/2009
1.78
 8,070 1.87 1.87 1.78 1,000 0 0
05/05/2009
1.87
 22,410 1.79 1.87 1.86 0 0 0
04/05/2009
1.79
 22,640 1.70 1.79 1.70 0 0 0
29/04/2009
1.70
 4,280 1.72 1.72 1.68 0 0 0
28/04/2009
1.72
 750 1.65 1.75 1.70 0 0 0
27/04/2009
1.65
 1,220 1.65 1.65 1.65 0 0 0
24/04/2009
1.65
 6,060 1.69 1.69 1.62 20 0 0
23/04/2009
1.69
 4,290 1.65 1.73 1.69 0 0 0
22/04/2009
1.65
 6,690 1.58 1.65 1.59 0 0 0
21/04/2009
1.58
 18,760 1.66 1.66 1.58 20 0 0
20/04/2009
1.66
 13,440 1.74 1.74 1.66 0 210 0
17/04/2009
1.74
 20,900 1.83 1.83 1.74 0 0 0
16/04/2009
1.83
 27,050 1.92 1.92 1.82 0 0 0
15/04/2009
1.92
 8,000 1.98 1.98 1.89 0 0 0
14/04/2009
1.98
 28,550 1.90 1.98 1.81 340 0 0
13/04/2009
1.90
 42,340 1.81 1.90 1.83 0 0 0
10/04/2009
1.81
 7,240 1.73 1.81 1.75 0 0 0

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