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)
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
14/08/2023
18.04
 0 18.04 18.04 18.04 0 0 0
11/08/2023
18.04
 1,400 18.04 18.04 17.88 0 0 0
10/08/2023
18.04
 400 18.04 18.04 18.04 0 0 0
09/08/2023
18.04
 500 17.75 18.04 17.75 0 0 0
08/08/2023
17.85
 1,800 17.78 18.04 17.75 0 0 0
07/08/2023
17.59
 1,600 17.75 17.75 17.59 0 0 0
04/08/2023
17.85
 200 17.85 17.85 17.85 0 0 0
03/08/2023
17.88
 4,600 17.88 17.88 17.78 0 0 0
02/08/2023
18.08
 1,000 18.08 18.08 18.08 0 0 0
01/08/2023
18.11
 400 17.95 18.11 17.91 0 0 0
31/07/2023
17.91
 1,100 17.91 17.91 17.91 0 0 0
28/07/2023
17.98
 0 17.98 17.98 17.98 0 0 0
27/07/2023
17.98
 300 17.98 17.98 17.98 0 0 0
26/07/2023
18.04
 100 18.04 18.04 18.04 0 0 0
25/07/2023
18.08
 300 17.82 18.08 17.82 0 0 0
24/07/2023
17.78
 1,200 17.78 17.78 17.75 0 0 0
21/07/2023
17.88
 1,300 17.72 17.88 17.65 0 0 0
20/07/2023
17.72
 300 17.88 17.88 17.72 0 0 0
19/07/2023
18.04
 100 18.04 18.04 18.04 0 0 0
18/07/2023
18.11
 900 17.65 18.11 17.65 0 0 0
17/07/2023
18.04
 800 17.88 18.04 17.62 0 0 0
14/07/2023
17.88
 3,000 18.04 18.14 17.88 0 0 0
13/07/2023
18.14
 2,100 17.72 18.14 17.59 0 0 0
12/07/2023
17.72
 1,400 17.72 17.72 17.59 0 0 0
11/07/2023
17.56
 1,700 18.04 18.04 17.56 0 0 0
10/07/2023
18.14
 0 18.14 18.14 18.14 0 0 0
07/07/2023
18.14
 200 18.14 18.14 18.14 0 0 0
06/07/2023
18.17
 100 18.17 18.17 18.17 0 0 0
05/07/2023
18.14
 800 17.88 18.17 17.88 0 0 0
04/07/2023
17.88
 0 17.88 17.88 17.88 0 0 0
03/07/2023
17.88
 2,700 17.88 17.88 17.88 0 0 0
30/06/2023
17.95
 2,200 18.04 18.04 17.95 0 0 0
29/06/2023
17.95
 1,000 17.95 17.95 17.95 0 0 0
28/06/2023
18.27
 5,700 18.30 18.34 17.88 0 0 0
27/06/2023
17.98
 1,100 17.56 17.98 17.56 0 0 0
26/06/2023
18.04
 2,500 17.85 18.04 17.85 0 0 0
23/06/2023
17.85
 6,300 17.23 17.85 17.23 0 0 0
22/06/2023
17.23
 1,600 17.07 17.23 17.07 0 0 0
21/06/2023
17.07
 500 17.07 17.07 17.07 0 0 0
20/06/2023
16.91
 12,000 16.91 16.91 16.91 0 0 0
19/06/2023
16.91
 200 16.91 16.91 16.91 0 0 0
16/06/2023
17.04
 500 16.48 17.04 16.48 0 0 0
15/06/2023
17.07
 0 17.07 17.07 17.07 0 0 0
14/06/2023
17.07
 0 17.07 17.07 17.07 0 0 0
13/06/2023
17.07
 4,700 16.48 17.07 16.48 0 0 0
12/06/2023
16.48
 8,800 16.48 16.48 16.45 0 0 0
09/06/2023
16.81
 1,000 16.81 16.81 16.81 0 0 0
08/06/2023
16.81
 3,700 17.13 17.13 16.81 0 0 0
07/06/2023
17.07
 3,100 17.49 17.49 17.07 0 0 0
06/06/2023
17.52
 1,800 17.69 17.69 16.65 0 0 0
05/06/2023
17.72
 300 17.10 17.72 17.10 0 0 0
02/06/2023
17.85
 8,800 16.91 17.85 16.91 0 0 0
01/06/2023
17.56
 1,000 17.56 17.56 17.56 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
31/05/2023
17.56
 6,000 16.74 17.56 16.74 0 0 0
30/05/2023
17.56
 3,800 17.34 17.56 17.31 0 0 0
29/05/2023
17.71
 25,400 17.56 18.02 17.40 0 0 0
26/05/2023
17.52
 1,800 17.56 17.56 16.85 0 0 0
25/05/2023
17.25
 500 17.25 17.25 17.25 0 0 0
24/05/2023
17.25
 100 17.25 17.25 17.25 0 0 0
23/05/2023
17.06
 1,100 17.49 17.56 17.06 0 0 0
22/05/2023
16.94
 2,500 17.65 17.65 16.63 0 0 0
19/05/2023
16.94
 1,800 17.19 17.19 16.48 0 0 0
18/05/2023
17.09
 6,500 17.22 17.22 16.94 0 0 0
17/05/2023
16.63
 3,900 16.63 16.94 16.63 0 0 0
16/05/2023
16.63
 0 16.63 16.63 16.63 0 0 0
15/05/2023
16.63
 4,500 16.63 16.63 16.48 0 0 0
12/05/2023
16.60
 2,000 16.63 16.63 16.60 0 0 0
11/05/2023
17.28
 8,900 16.32 17.28 16.17 0 0 0
10/05/2023
16.17
 0 16.17 16.17 16.17 0 0 0
09/05/2023
16.17
 2,200 16.72 16.72 16.17 0 0 0
08/05/2023
16.51
 4,500 16.72 16.72 16.17 0 0 0
05/05/2023
16.63
 700 16.08 16.63 16.08 0 0 0
04/05/2023
16.08
 6,900 16.17 16.32 16.08 0 0 0
03/05/2023
15.12
 0 15.12 15.12 15.12 0 0 0
02/05/2023
14.80
 19,300 14.78 14.94 14.78 0 0 0
01/05/2023
14.78
 800 14.78 14.78 14.78 0 0 0
28/04/2023
16.54
 700 16.08 16.54 16.08 0 0 0
27/04/2023
16.63
 0 16.63 16.63 16.63 0 0 0
26/04/2023
16.63
 1,200 16.02 16.63 16.02 0 0 0
25/04/2023
16.32
 100 16.32 16.32 16.32 0 0 0
24/04/2023
16.02
 25,100 16.05 16.17 16.02 0 0 0
21/04/2023
16.26
 500 16.26 16.26 16.26 0 0 0
20/04/2023
16.32
 800 16.02 16.32 16.02 0 0 0
19/04/2023
16.29
 1,100 16.05 16.29 16.05 0 0 0
18/04/2023
16.32
 900 16.35 16.35 16.02 0 0 0
17/04/2023
16.75
 1,800 16.02 16.75 16.02 0 0 0
14/04/2023
16.39
 2,700 16.05 16.39 15.92 0 0 0
13/04/2023
16.11
 0 16.11 16.11 16.11 0 0 0
12/04/2023
16.11
 300 16.11 16.11 16.11 0 0 0
11/04/2023
16.11
 1,400 16.26 16.26 15.71 0 0 0
10/04/2023
16.29
 0 16.29 16.29 16.29 0 0 0

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