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)
04/01/2024
18.68
 12,100 18.58 18.73 18.58 0 0 0
03/01/2024
18.58
 9,300 18.33 18.63 18.33 0 0 0
02/01/2024
18.20
 8,200 18.20 18.20 18.15 0 0 0
29/12/2023
18.18
 3,600 18.00 18.40 18.00 0 0 0
28/12/2023
18.38
 6,900 18.35 18.38 18.23 0 0 0
27/12/2023
18.38
 5,200 18.35 18.38 18.35 0 0 0
26/12/2023
18.35
 5,200 18.33 18.35 18.23 0 0 0
25/12/2023
18.33
 2,700 18.43 18.48 18.33 0 0 0
22/12/2023
18.38
 1,100 18.48 18.55 18.23 0 0 0
21/12/2023
18.23
 900 18.23 18.23 18.23 0 0 0
20/12/2023
18.83
 200 18.83 18.83 18.83 0 0 0
19/12/2023
18.48
 4,600 18.38 18.48 18.28 0 0 0
18/12/2023
18.35
 2,200 18.43 18.45 18.35 0 0 0
15/12/2023
18.48
 2,100 18.58 18.58 18.28 0 0 0
14/12/2023
18.58
 2,200 18.35 18.58 18.35 0 0 0
13/12/2023
18.58
 4,900 18.63 18.63 18.38 0 0 0
12/12/2023
18.63
 1,500 18.03 18.63 17.98 0 0 0
11/12/2023
18.48
 3,100 18.48 18.60 18.48 0 0 0
08/12/2023
18.60
 4,400 18.63 18.63 18.23 0 0 0
07/12/2023
18.63
 11,700 18.48 18.63 17.20 0 0 0
06/12/2023
18.48
 3,700 18.63 18.63 18.43 0 0 0
05/12/2023
18.63
 2,000 18.53 18.63 18.38 0 0 0
04/12/2023
18.63
 3,900 18.60 18.63 18.33 0 0 0
01/12/2023
18.60
 1,700 18.63 18.63 18.33 0 0 0
30/11/2023
18.63
 900 18.63 18.63 18.48 0 0 0
29/11/2023
18.73
 4,700 18.23 18.73 18.23 0 0 0
28/11/2023
18.73
 3,100 18.73 18.73 18.73 0 0 0
27/11/2023
18.38
 1,900 19.23 19.23 18.28 0 0 0
24/11/2023
18.48
 12,400 18.48 18.73 18.43 0 0 0
23/11/2023
18.95
 7,800 18.73 18.95 18.63 0 0 0
22/11/2023
18.93
 5,000 18.93 18.93 18.58 0 0 0
21/11/2023
18.95
 4,800 18.98 19.20 18.63 0 0 0
20/11/2023
19.23
 17,200 18.50 19.48 18.48 0 0 0
17/11/2023
18.68
 25,400 18.93 18.93 18.48 0 0 0
16/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/11/2023
18.88
 11,200 18.58 18.98 18.23 0 0 0
15/11/2023
18.58
 29,600 18.51 19.08 18.48 0 0 0
14/11/2023
18.48
 15,900 19.18 19.18 18.48 0 0 0
13/11/2023
18.74
 24,100 18.51 18.94 18.48 0 0 0
10/11/2023
17.98
 6,300 17.98 17.98 17.98 0 0 0
09/11/2023
18.21
 19,700 17.74 18.21 17.65 0 0 0
08/11/2023
17.48
 10,200 17.35 17.48 17.31 0 0 0
07/11/2023
17.38
 400 16.98 17.38 16.98 0 0 0
06/11/2023
17.41
 3,200 16.98 17.65 16.98 0 0 0
03/11/2023
17.41
 16,700 17.31 17.48 17.31 0 0 0
02/11/2023
17.48
 1,200 17.15 17.48 17.15 0 0 0
01/11/2023
17.15
 2,300 17.15 17.15 16.68 0 0 0
31/10/2023
16.65
 2,600 17.08 17.08 16.65 0 0 0
30/10/2023
17.11
 0 17.11 17.11 17.11 0 0 0
27/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/10/2023
17.11
 3,200 16.81 17.11 16.65 0 0 0
26/10/2023
16.61
 8,200 16.94 17.23 16.58 0 0 0
25/10/2023
17.33
 1,100 17.07 17.33 16.97 0 0 0
24/10/2023
17.20
 2,500 16.94 17.20 16.94 0 0 0
23/10/2023
17.46
 1,500 17.07 17.46 16.97 0 0 0
20/10/2023
17.07
 700 17.04 17.07 16.58 0 0 0
19/10/2023
17.04
 6,800 17.23 17.23 16.74 0 0 0
18/10/2023
16.58
 6,400 17.23 17.23 16.58 0 0 0
17/10/2023
17.23
 15,700 17.30 17.36 17.20 0 0 0
16/10/2023
17.30
 52,800 17.17 17.39 17.07 0 0 0
13/10/2023
17.17
 2,500 16.58 17.17 16.58 0 0 0
12/10/2023
16.58
 7,000 16.58 16.74 16.58 0 0 0
11/10/2023
16.58
 100 16.58 16.58 16.58 0 0 0
10/10/2023
16.55
 700 16.55 16.55 16.55 0 0 0
09/10/2023
16.55
 4,600 16.55 16.55 16.55 0 0 0
06/10/2023
16.55
 0 16.55 16.55 16.55 0 0 0
05/10/2023
16.55
 600 16.55 16.55 16.55 0 0 0
04/10/2023
16.58
 0 16.58 16.58 16.58 0 0 0
03/10/2023
16.58
 1,700 16.58 16.58 16.58 0 0 0
02/10/2023
16.91
 0 16.91 16.91 16.91 0 0 0
29/09/2023
16.91
 200 16.26 16.91 16.26 0 0 0
28/09/2023
16.42
 4,900 16.42 16.42 16.42 0 0 0
27/09/2023
16.48
 300 16.48 16.48 16.48 0 0 0
26/09/2023
16.48
 3,100 16.58 16.61 16.29 0 0 0
25/09/2023
16.71
 3,100 16.71 16.78 16.71 0 0 0
22/09/2023
17.17
 200 17.17 17.17 17.17 0 0 0
21/09/2023
17.46
 14,800 16.94 17.46 16.91 0 0 0
20/09/2023
17.30
 6,100 16.91 17.30 16.91 0 0 0
19/09/2023
16.91
 2,000 17.00 17.00 16.91 0 0 0
18/09/2023
17.07
 1,500 17.07 17.07 17.07 0 0 0
15/09/2023
17.07
 2,500 17.07 17.23 16.91 0 0 0
14/09/2023
17.07
 2,200 17.07 17.07 17.07 0 0 0
13/09/2023
17.07
 2,700 17.04 17.43 17.04 0 0 0
12/09/2023
17.23
 3,800 16.97 17.23 16.97 0 0 0
11/09/2023
17.33
 3,600 17.26 17.33 17.26 0 0 0
08/09/2023
17.26
 3,200 17.26 17.26 17.23 0 0 0
07/09/2023
17.46
 3,100 17.26 17.46 17.23 0 0 0
06/09/2023
17.26
 2,300 17.56 17.56 17.26 0 0 0
05/09/2023
17.56
 5,900 17.46 17.56 17.39 0 0 0
31/08/2023
17.65
 3,700 17.56 17.75 17.56 0 0 0
30/08/2023
18.37
 200 17.98 18.37 17.98 0 0 0
29/08/2023
17.98
 1,600 17.72 17.98 17.72 0 0 0
28/08/2023
17.72
 2,000 17.75 17.75 17.72 0 0 0
25/08/2023
17.98
 5,200 17.56 17.98 17.52 0 0 0
24/08/2023
18.01
 2,300 17.72 18.01 17.72 0 0 0
23/08/2023
17.69
 2,900 17.43 17.88 17.43 0 0 0
22/08/2023
17.72
 0 17.72 17.72 17.72 0 0 0
21/08/2023
17.72
 1,200 17.62 17.72 17.59 0 0 0
18/08/2023
17.59
 2,900 17.85 17.85 17.59 0 0 0
17/08/2023
17.85
 1,000 17.82 17.85 17.82 0 0 0
16/08/2023
17.82
 4,200 17.78 17.82 17.72 0 0 0
15/08/2023
17.82
 2,000 18.04 18.04 17.82 0 0 0

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