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)
19/09/2022
30.49
 10,000 30.49 30.61 29.92 0 0 -0.3
16/09/2022
30.49
 3,100 31.07 31.07 30.49 0 0 -0.3
15/09/2022
31.07
 9,100 31.30 31.30 30.21 0 0 -0.3
14/09/2022
31.30
 7,300 32.45 32.45 30.21 0 0 -0.3
13/09/2022
32.45
 600 32.74 32.74 32.45 0 0 -0.3
12/09/2022: Cổ tức tiền mặt tỉ lệ: 40%
12/09/2022
32.74
 13,800 33.08 33.08 30.78 0 60 -0.3
09/09/2022
33.08
 8,500 32.92 33.08 32.28 0 0 -0.3
08/09/2022
32.92
 12,600 32.33 33.30 32.33 0 0 -0.3
07/09/2022
32.33
 9,600 33.30 33.30 32.33 0 0 -0.3
06/09/2022
33.30
 7,300 33.24 33.30 32.81 0 0 -0.3
05/09/2022
33.24
 19,400 32.54 33.30 32.76 0 5,100 -0.3
31/08/2022
32.54
 9,600 32.81 32.81 32.44 0 0 -0.3
30/08/2022
32.81
 8,500 32.76 32.97 32.33 0 0 -0.3
29/08/2022
32.76
 33,200 32.76 33.08 32.60 0 4,400 -0.3
26/08/2022
32.76
 18,500 32.71 32.81 32.60 0 0 -0.2
25/08/2022
32.71
 45,600 31.20 32.81 31.63 0 3,500 -0.2
24/08/2022
31.20
 25,700 31.09 31.68 30.82 0 0 0
23/08/2022
31.09
 2,200 30.12 31.09 30.12 0 0 0
22/08/2022
30.12
 300 30.12 30.45 30.12 0 0 0
19/08/2022
30.12
 100 29.85 30.12 30.12 0 0 0
18/08/2022
29.85
 3,000 29.64 30.34 29.59 0 0 0
17/08/2022
29.64
 12,200 30.88 30.88 29.59 0 0 0
16/08/2022
30.88
 0 30.88 30.88 30.88 0 0 0
15/08/2022
30.88
 400 30.50 30.93 30.18 0 0 0
12/08/2022
30.50
 6,000 29.75 31.31 29.75 0 0 0
11/08/2022
29.75
 1,800 30.07 30.50 29.75 0 0 0
10/08/2022
30.07
 1,800 29.96 30.12 29.59 0 0 0
09/08/2022
29.96
 4,500 29.96 30.07 29.59 0 0 0
08/08/2022
29.96
 900 30.12 30.18 29.16 0 0 0
05/08/2022
30.12
 2,100 30.29 30.29 29.59 0 0 0
04/08/2022
30.29
 900 30.45 30.45 29.26 0 0 0
03/08/2022
30.45
 5,200 29.48 30.45 29.48 0 0 0
02/08/2022
29.48
 500 29.59 31.41 29.48 0 0 0
01/08/2022
29.59
 5,000 30.18 30.18 29.59 0 0 0
29/07/2022
30.18
 8,700 30.29 30.29 29.59 0 0 0
28/07/2022
30.29
 3,800 29.05 30.50 29.59 0 0 0
27/07/2022
29.05
 600 29.85 30.34 29.05 0 0 0
26/07/2022
29.85
 800 30.29 30.29 29.85 0 0 0
25/07/2022
30.29
 2,200 30.34 30.34 28.78 0 0 0
22/07/2022
30.34
 700 30.29 30.66 30.34 0 0 0
21/07/2022
30.29
 500 30.93 30.93 29.85 0 0 0
20/07/2022
30.93
 100 30.07 30.93 30.93 0 0 0
19/07/2022
30.07
 800 30.23 30.23 28.78 0 0 0
18/07/2022
30.23
 300 30.18 31.04 30.18 0 0 0
15/07/2022
30.18
 2,800 30.12 30.45 29.59 0 0 0
14/07/2022
30.12
 3,900 30.23 30.61 28.78 0 0 0
13/07/2022
30.23
 1,400 29.69 30.77 29.32 0 0 0
12/07/2022
29.69
 1,200 31.63 31.63 29.64 0 0 0
11/07/2022
31.63
 800 30.34 32.11 29.59 0 0 0
08/07/2022
30.34
 9,700 29.16 30.61 29.10 0 0 0
07/07/2022
29.16
 500 30.39 31.15 29.10 0 0 0
06/07/2022
30.39
 2,300 30.02 30.61 29.05 0 0 0
05/07/2022
30.02
 1,600 29.59 30.50 28.29 0 0 0
04/07/2022
29.59
 200 30.66 30.66 29.59 0 0 0
01/07/2022
30.66
 200 30.88 30.88 30.66 0 0 0
30/06/2022
30.88
 1,700 30.88 31.15 28.83 0 0 0
29/06/2022
30.88
 0 30.88 30.88 30.88 0 0 0
28/06/2022
30.88
 0 30.88 30.88 30.88 0 0 0
27/06/2022
30.88
 3,000 29.59 30.88 29.59 0 0 0
24/06/2022
29.59
 5,200 29.59 29.64 29.59 0 0 0
23/06/2022
29.59
 1,700 30.12 30.12 28.51 0 0 0
22/06/2022
30.12
 10,000 30.39 30.39 28.78 0 0 0
21/06/2022
30.39
 0 30.39 30.39 30.39 0 0 0
20/06/2022
30.39
 2,100 30.61 30.61 30.07 0 0 0
17/06/2022
30.61
 400 30.88 30.88 29.32 0 0 0
16/06/2022
30.88
 100 30.88 30.88 30.88 0 0 0
15/06/2022
30.88
 4,400 30.88 30.88 29.37 0 0 0
14/06/2022
30.88
 10,700 30.61 30.88 29.64 0 0 0
13/06/2022
30.61
 2,800 31.74 31.74 30.61 0 0 0
10/06/2022
31.74
 500 30.82 31.95 29.69 0 0 0
09/06/2022
30.82
 6,500 31.52 32.28 30.82 0 0 0
08/06/2022
31.52
 3,900 31.09 31.63 31.04 0 0 0
07/06/2022
31.09
 300 31.31 31.31 30.55 0 0 0
06/06/2022
31.31
 5,300 31.36 31.36 30.45 0 0 0
03/06/2022
31.36
 3,800 31.52 31.52 30.66 0 0 0
02/06/2022
31.52
 5,400 31.63 31.63 30.82 0 0 0
01/06/2022
31.63
 8,900 31.74 31.74 30.82 0 0 0
31/05/2022
31.74
 19,800 32.28 32.28 30.66 0 0 0
30/05/2022
32.28
 1,500 32.76 32.76 31.74 0 0 0
27/05/2022
32.76
 1,700 32.97 32.97 32.17 0 0 0
26/05/2022
32.97
 12,400 33.08 33.08 31.74 0 0 0
25/05/2022
33.08
 1,000 32.17 33.08 31.74 0 0 0
24/05/2022
32.17
 2,600 32.22 32.22 31.20 0 0 0
23/05/2022
32.22
 6,500 32.28 32.28 30.82 0 0 0
20/05/2022
32.28
 27,200 31.20 32.28 30.66 0 0 0
19/05/2022
31.20
 3,200 31.20 31.20 30.66 0 0 0
18/05/2022
31.20
 15,600 30.98 31.25 30.66 0 0 0
17/05/2022
30.98
 12,000 30.82 30.98 30.66 0 0 0
16/05/2022
30.82
 7,600 30.93 32.01 30.82 0 0 0
13/05/2022
30.93
 15,900 33.24 33.24 30.93 0 0 0
12/05/2022
33.24
 1,300 32.49 33.62 30.82 0 0 0
11/05/2022
32.49
 300 32.76 32.76 32.44 0 0 0
10/05/2022
32.76
 7,000 32.54 33.24 30.29 0 0 0
09/05/2022
32.54
 18,300 32.54 33.24 31.36 0 0 0
06/05/2022
32.54
 1,000 33.89 33.89 32.38 0 0 0
05/05/2022
33.89
 3,100 33.89 33.89 33.84 0 0 0
04/05/2022
33.89
 15,100 33.73 34.00 33.73 0 0 0
29/04/2022
33.73
 5,100 33.73 34.10 33.35 0 0 0
28/04/2022
33.73
 2,000 33.78 33.78 33.14 0 0 0
27/04/2022
33.78
 900 33.78 35.18 32.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |