CTCP Sonadezi Long Thành (szl)

40.40
0.10
(0.25%)
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)
26/11/2021
34.70
 5,800 34.53 34.91 33.89 0 0 0
25/11/2021
34.53
 7,000 34.43 34.59 33.94 0 0 0
24/11/2021
34.43
 5,300 34.97 34.97 34.43 0 0 0
23/11/2021
34.97
 7,700 34.70 35.18 34.43 0 0 0
22/11/2021
34.70
 15,500 34.86 34.86 33.51 0 0 0
19/11/2021
34.86
 23,800 35.40 35.40 34.05 0 0 0
18/11/2021
35.40
 4,500 35.40 35.40 34.97 0 0 0
17/11/2021
35.40
 13,200 35.07 35.45 34.64 0 0 0
16/11/2021
35.07
 8,100 35.50 35.50 35.02 0 0 0
15/11/2021
35.50
 24,600 35.72 35.72 33.94 0 1,000 -0.1
12/11/2021
35.72
 12,300 35.99 35.99 35.50 0 100 -0.0
11/11/2021
35.99
 18,300 35.50 35.99 35.40 0 200 -0.0
10/11/2021
35.50
 18,100 34.86 35.50 34.97 0 0 0
09/11/2021
34.86
 15,000 34.97 34.97 34.48 0 0 0
08/11/2021
34.97
 33,900 35.23 35.23 33.35 0 0 0
05/11/2021
35.23
 8,000 35.93 35.99 34.70 1,000 100 0.1
04/11/2021
35.93
 20,700 33.89 35.93 32.33 0 0 0
03/11/2021
33.89
 82,000 33.30 35.61 33.35 0 4,000 -0.3
02/11/2021
33.30
 22,400 32.11 33.30 32.11 0 0 0
01/11/2021
32.11
 26,800 33.08 33.08 32.11 0 3,300 -0.2
29/10/2021
33.08
 49,400 32.33 33.35 31.85 0 200 -0.0
28/10/2021
32.33
 12,100 32.17 32.49 31.90 500 0 0.0
27/10/2021
32.17
 19,000 32.28 32.28 31.90 100 0 0.0
26/10/2021
32.28
 19,300 32.38 32.38 31.74 0 0 0
25/10/2021
32.38
 33,700 32.54 32.60 31.79 0 0 0
22/10/2021
32.54
 58,200 33.03 33.03 32.44 200 0 0.0
21/10/2021
33.03
 50,100 31.79 33.35 32.17 0 3,000 -0.2
20/10/2021
31.79
 45,200 30.18 32.01 30.72 0 1,000 -0.1
19/10/2021
30.18
 78,000 28.51 30.39 29.05 0 6,100 -0.3
18/10/2021
28.51
 8,600 28.62 28.73 28.24 0 1,000 -0.1
15/10/2021
28.62
 12,000 28.62 28.89 28.56 0 1,000 -0.1
14/10/2021
28.62
 5,400 28.62 29.21 28.51 0 0 0
13/10/2021
28.62
 8,900 28.78 29.05 28.62 0 0 0
12/10/2021
28.78
 7,500 28.73 28.78 28.56 0 0 0
11/10/2021
28.73
 3,300 28.51 28.73 28.24 0 0 0
08/10/2021
28.51
 7,600 28.46 28.99 28.19 0 700 -0.0
07/10/2021
28.46
 17,300 27.92 28.51 27.43 0 0 0
06/10/2021
27.92
 4,500 27.97 27.97 27.86 0 0 0
05/10/2021
27.97
 4,000 27.92 28.08 27.81 0 0 0
04/10/2021
27.92
 13,800 27.70 27.97 27.54 0 0 0
01/10/2021
27.70
 8,500 27.70 27.97 27.43 3,100 3,100 0.0
30/09/2021
27.70
 2,500 27.76 27.92 27.60 0 0 0
29/09/2021
27.76
 16,800 27.86 27.86 27.70 0 0 0
28/09/2021
27.86
 18,300 27.43 27.86 27.17 0 0 0
27/09/2021
27.43
 15,100 27.70 27.92 27.17 0 0 0
24/09/2021
27.70
 5,100 27.81 27.97 27.49 0 0 0
23/09/2021
27.81
 1,600 27.81 28.13 27.81 0 0 0
22/09/2021
27.81
 14,100 27.70 27.97 27.17 0 0 0
21/09/2021
27.70
 17,500 27.97 27.97 27.65 0 0 0
20/09/2021
27.97
 6,700 28.29 28.51 27.60 0 0 0
17/09/2021
28.29
 1,600 28.46 28.46 28.29 0 0 0
16/09/2021
28.46
 4,300 28.40 28.94 28.40 0 0 0
15/09/2021
28.40
 27,300 28.29 28.51 28.13 0 0 0
14/09/2021
28.29
 32,200 28.89 28.89 28.13 0 0 0
13/09/2021
28.89
 29,200 29.16 29.16 28.19 0 0 0
10/09/2021: Cổ tức tiền mặt tỉ lệ: 30%
10/09/2021
29.16
 16,000 29.53 29.59 29.10 0 0 0
09/09/2021
29.53
 69,200 29.02 29.58 28.92 0 900 -0.1
08/09/2021
29.02
 25,900 29.33 29.33 28.56 3,000 0 0.2
07/09/2021
29.33
 44,700 29.58 29.84 29.07 0 0 0
06/09/2021
29.58
 53,300 29.07 29.74 29.43 0 1,000 -0.1
01/09/2021
29.07
 28,700 28.56 29.18 28.56 0 0 0
31/08/2021
28.56
 40,900 28.61 28.61 28.15 0 0 0
30/08/2021
28.61
 38,200 28.05 28.77 28.10 100 0 0.0
27/08/2021
28.05
 7,300 28.10 28.10 27.54 900 0 0.0
26/08/2021
28.10
 16,300 27.80 28.10 27.03 0 0 0
25/08/2021
27.80
 16,800 27.75 28.00 27.54 0 0 0
24/08/2021
27.75
 28,100 27.70 28.31 27.75 7,500 0 0.4
23/08/2021
27.70
 17,400 28.56 28.97 27.59 500 0 0.0
20/08/2021
28.56
 57,300 28.05 29.48 28.05 0 0 0
19/08/2021
28.05
 9,300 28.05 28.05 27.49 0 0 0
18/08/2021
28.05
 20,700 27.90 28.15 27.34 0 0 0
17/08/2021
27.90
 4,600 27.95 28.31 27.90 0 0 0
16/08/2021
27.95
 25,000 27.80 28.31 27.80 0 100 -0.0
13/08/2021
27.80
 60,800 27.54 28.10 27.34 0 0 0
12/08/2021
27.54
 20,200 26.52 27.70 26.52 0 100 -0.0
11/08/2021
26.52
 9,000 26.78 26.88 26.27 0 3,200 -0.2
10/08/2021
26.78
 15,000 26.52 26.78 26.32 0 0 0
09/08/2021
26.52
 11,600 26.37 26.78 26.11 0 0 0
06/08/2021
26.37
 1,700 26.37 26.37 26.32 0 0 0
05/08/2021
26.37
 1,200 26.17 26.42 25.81 0 0 0
04/08/2021
26.17
 2,400 26.11 26.27 25.91 0 0 0
03/08/2021
26.11
 3,500 26.22 26.22 26.01 0 0 0
02/08/2021
26.22
 800 26.22 26.42 26.22 0 0 0
30/07/2021
26.22
 9,300 26.52 26.73 25.50 0 0 0
29/07/2021
26.52
 4,200 26.06 26.73 26.11 0 0 0
28/07/2021
26.06
 1,200 26.01 26.06 26.01 0 0 0
27/07/2021
26.01
 2,100 26.01 26.42 26.01 0 0 0
26/07/2021
26.01
 1,700 25.60 26.93 25.60 0 0 0
23/07/2021
25.60
 1,400 25.86 26.42 25.15 0 0 0
22/07/2021
25.86
 1,200 26.52 26.52 25.86 0 0 0
21/07/2021
26.52
 2,300 26.17 26.73 26.37 0 0 0
20/07/2021
26.17
 600 25.86 26.42 25.76 0 0 0
19/07/2021
25.86
 2,400 25.86 26.27 24.99 0 0 0
16/07/2021
25.86
 1,800 25.76 25.96 25.55 0 0 0
15/07/2021
25.76
 200 25.60 25.76 25.76 0 0 0
14/07/2021
25.60
 4,200 25.35 25.96 25.02 0 0 0
13/07/2021
25.35
 1,300 25.50 25.60 24.99 0 0 0
12/07/2021
25.50
 13,400 26.01 26.01 25.30 0 0 0
09/07/2021
26.01
 3,900 26.17 26.17 25.60 0 0 0
08/07/2021
26.17
 1,100 26.32 26.32 25.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |