CTCP Sonadezi Long Thành (szl)

42.30
-0.20
(-0.47%)
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
(2024-08-21) 		-0.70 -1.63% 147,700 -10,845 -0.5
42.30
43
42.30
2 tháng
(2024-07-22) 		-2.20 -4.94% 270,700 -21,245 -0.9
42.30
44.50
42.30
3 tháng
(2024-06-24) 		0 0% 432,800 -37,845 -1.6
42.30
44.90
42.30
6 tháng
(2024-03-25) 		0.50 1.20% 1,012,800 -261,015 -10.6
38.50
44.90
42.30
12 tháng
(2023-09-26) 		9.29 28.16% 1,888,500 -355,515 -14.2
32.88
44.90
42.30
24 tháng
(2022-10-03) 		11.20 36.01% 2,485,300 -394,036 -24.7
27.01
44.90
42.30
36 tháng
(2021-10-06) 		13 44.35% 5,262,000 -548,896 -39.7
27.01
44.90
42.30
60 tháng
(2019-10-17) 		20.99 98.54% 28,959,030 661,554 19.9
13.97
44.90
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
28.26
 200 28.26 28.26 28.26 0 0 -0.1
13/02/2023
28.26
 700 28.26 28.79 28.26 0 0 -0.1
10/02/2023
28.26
 100 28.79 28.79 28.26 0 0 -0.1
09/02/2023
28.79
 1,200 28.20 28.79 28.56 0 0 -0.1
08/02/2023
28.20
 1,000 28.50 28.50 28.20 0 0 -0.1
07/02/2023
28.50
 1,900 28.50 28.50 28.50 0 0 -0.1
06/02/2023
28.50
 400 28.23 28.50 28.20 0 0 -0.1
03/02/2023
28.23
 19,300 28.20 28.50 28.20 0 0 -0.1
02/02/2023
28.20
 800 27.62 28.50 28.20 0 0 -0.1
01/02/2023
27.62
 2,700 28.20 28.20 27.62 0 0 -0.1
31/01/2023
28.20
 2,400 28.20 28.50 28.20 0 0 -0.1
30/01/2023
28.20
 3,100 28.20 28.20 28.20 0 0 -0.1
27/01/2023
28.20
 300 27.03 28.20 28.20 0 0 -0.1
19/01/2023
27.03
 0 27.03 27.03 27.03 0 0 -0.1
18/01/2023
27.03
 4,900 27.53 27.62 27.03 0 2,000 -0.1
17/01/2023
27.53
 9,000 25.74 27.53 25.85 0 0 -0.0
16/01/2023
25.74
 3,000 27.03 27.03 25.74 0 0 -0.0
13/01/2023
27.03
 0 27.03 27.03 27.03 0 0 -0.0
12/01/2023
27.03
 0 27.03 27.03 27.03 0 0 -0.0
11/01/2023
27.03
 100 28.20 28.20 27.03 0 0 -0.0
10/01/2023
28.20
 0 28.20 28.20 28.20 0 0 -0.0
09/01/2023
28.20
 300 27.62 28.20 27.03 0 0 -0.0
06/01/2023
27.62
 1,300 28.20 28.20 27.62 0 0 -0.0
05/01/2023
28.20
 800 28.20 28.20 28.20 0 0 -0.0
04/01/2023
28.20
 2,800 28.20 28.20 28.20 0 0 -0.0
03/01/2023
28.20
 4,200 27.91 28.20 28.20 0 0 -0.0
30/12/2022
27.91
 500 27.79 27.91 27.91 0 0 -0.0
29/12/2022
27.79
 100 28.79 28.79 27.79 0 0 -0.0
28/12/2022
28.79
 400 29.09 29.09 27.32 0 0 -0.0
27/12/2022
29.09
 0 29.09 29.09 29.09 0 0 -0.0
26/12/2022
29.09
 5,400 29.38 29.38 27.70 0 0 -0.0
23/12/2022
29.38
 0 29.38 29.38 29.38 0 0 -0.0
22/12/2022
29.38
 0 29.38 29.38 29.38 0 0 -0.0
21/12/2022
29.38
 800 28.03 29.38 28.03 0 0 -0.0
20/12/2022
28.03
 1,000 30.03 30.03 28.03 0 0 -0.0
19/12/2022
30.03
 11,100 28.26 30.03 27.62 0 0 -0.0
16/12/2022
28.26
 2,300 27.91 28.26 27.91 0 0 -0.0
15/12/2022
27.91
 200 28.79 28.79 27.91 0 0 -0.0
14/12/2022
28.79
 200 28.20 28.79 27.62 0 0 -0.0
13/12/2022
28.20
 1,000 27.91 28.20 28.15 0 0 -0.0
12/12/2022
27.91
 2,900 27.03 28.20 27.03 0 0 -0.0
09/12/2022
27.03
 2,000 27.50 27.50 27.03 0 0 -0.0
08/12/2022
27.50
 6,500 27.62 27.62 26.79 0 0 -0.0
07/12/2022
27.62
 15,900 28.20 28.20 27.03 0 0 -0.0
06/12/2022
28.20
 9,000 28.38 28.38 26.79 0 0 -0.0
05/12/2022
28.38
 1,100 28.15 28.38 27.32 0 0 -0.0
02/12/2022
28.15
 100 27.44 28.15 28.15 0 0 -0.0
01/12/2022
27.44
 5,100 27.44 28.20 27.44 0 59 -0.0
30/11/2022
27.44
 600 27.62 27.62 27.44 0 0 -0.0
29/11/2022
27.62
 400 27.56 27.62 27.32 0 0 -0.0
28/11/2022
27.56
 900 27.03 27.56 27.03 0 60 -0.0
25/11/2022
27.03
 3,400 25.91 27.03 26.44 0 0 -0.0
24/11/2022
25.91
 100 27.32 27.32 25.91 0 0 -0.0
23/11/2022
27.32
 5,800 27.03 27.32 25.85 0 0 -0.0
22/11/2022
27.03
 1,200 27.21 27.21 25.85 0 0 -0.0
21/11/2022
27.21
 400 27.21 27.21 25.85 0 0 -0.0
18/11/2022
27.21
 7,800 27.15 27.21 26.09 0 1 -0.0
17/11/2022
27.15
 0 27.15 27.15 27.15 0 0 -0.2
16/11/2022
27.15
 5,800 25.85 27.15 24.15 0 0 -0.2
15/11/2022
25.85
 4,900 26.32 26.32 24.68 0 0 -0.2
14/11/2022
26.32
 3,400 26.44 26.44 24.68 0 0 -0.2
11/11/2022
26.44
 500 28.20 28.20 26.44 0 0 -0.2
10/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2022
28.20
 200 27.62 28.20 28.20 0 0 -0.2
09/11/2022
27.62
 0 27.62 27.62 27.62 0 0 -0.2
08/11/2022
27.62
 400 25.89 27.62 25.89 0 0 -0.2
07/11/2022
25.89
 800 26.47 26.47 24.91 0 0 -0.2
04/11/2022
26.47
 600 26.47 26.47 25.32 0 0 -0.2
03/11/2022
26.47
 1,400 28.02 28.02 26.47 0 0 -0.2
02/11/2022
28.02
 200 28.02 28.02 28.02 0 0 -0.2
01/11/2022
28.02
 5,000 26.47 28.02 26.47 0 4,600 -0.2
31/10/2022
26.47
 400 26.58 26.75 26.47 0 400 -0.0
28/10/2022
26.58
 8,600 26.55 28.19 26.58 0 8,300 -0.4
27/10/2022
26.55
 1,200 26.98 27.04 26.55 0 800 -0.0
26/10/2022
26.98
 10,100 27.04 27.04 26.47 0 3,800 -0.2
25/10/2022
27.04
 12,400 28.08 28.08 26.47 0 12,100 -0.6
24/10/2022
28.08
 4,800 28.02 28.08 27.19 0 0 0
21/10/2022
28.02
 5,900 29.23 29.23 28.02 0 0 0
20/10/2022
29.23
 500 29.23 29.34 29.23 0 0 0
19/10/2022
29.23
 700 29.34 29.34 29.23 0 0 0
18/10/2022
29.34
 2,200 28.94 30.61 29.34 0 0 -0.0
17/10/2022
28.94
 100 29.00 29.00 28.94 0 0 -0.0
14/10/2022
29.00
 100 28.19 29.00 29.00 0 0 -0.0
13/10/2022
28.19
 5,700 27.99 28.22 28.02 0 0 -0.0
12/10/2022
27.99
 2,600 27.99 29.11 27.96 0 1 -0.0
11/10/2022
27.99
 11,000 29.29 29.29 27.99 0 0 -0.3
10/10/2022
29.29
 0 29.29 29.29 29.29 0 0 -0.3
07/10/2022
29.29
 2,900 29.63 29.63 27.90 0 0 -0.3
06/10/2022
29.63
 100 30.15 30.15 29.63 0 0 -0.3
05/10/2022
30.15
 900 28.77 30.15 28.82 0 0 -0.3
04/10/2022
28.77
 5,500 29.63 29.63 28.77 0 0 -0.3
03/10/2022
29.63
 0 29.63 29.63 29.63 0 0 -0.3
30/09/2022
29.63
 3,500 29.34 29.69 28.82 0 0 -0.3
29/09/2022
29.34
 2,800 29.63 29.63 29.34 0 0 -0.3
28/09/2022
29.63
 3,700 29.34 29.63 29.11 0 0 -0.3
27/09/2022
29.34
 5,100 29.34 29.92 29.34 0 0 -0.3
26/09/2022
29.34
 5,200 30.55 30.55 29.34 0 0 -0.3
23/09/2022
30.55
 8,300 30.84 30.84 28.88 0 0 -0.3
22/09/2022
30.84
 7,200 30.49 30.84 30.49 0 0 -0.3
21/09/2022
30.49
 1,400 30.61 30.61 30.49 0 0 -0.3
20/09/2022
30.61
 4,700 30.49 30.61 30.49 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |