CTCP Sonadezi Long Thành (szl)

40.80
0.50
(1.24%)
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)
18/09/2020
26.22
 31,230 26.17 26.37 26.01 0 0 0
17/09/2020
26.17
 42,730 26.06 26.27 25.91 10,450 2,080 0.4
16/09/2020
26.06
 41,510 26.17 26.22 25.96 11,500 3,100 0.4
15/09/2020
26.17
 57,860 26.32 26.32 26.01 17,300 60 0.9
14/09/2020
26.32
 39,530 26.52 26.57 26.32 12,410 0 0.6
11/09/2020
26.52
 50,740 26.83 26.93 26.42 21,890 0 1.1
10/09/2020
26.83
 127,170 26.32 26.88 26.27 3,670 8,250 -0.2
09/09/2020
26.32
 78,100 26.32 26.32 25.71 24,420 900 1.2
08/09/2020
26.32
 46,990 26.27 26.47 26.01 18,710 1,220 0.9
07/09/2020: Cổ tức tiền mặt tỉ lệ: 30%
07/09/2020
26.27
 114,270 26.42 26.83 26.27 2,490 3,740 -0.1
04/09/2020
26.42
 168,840 25.89 26.42 25.55 8,380 0 0.4
03/09/2020
25.89
 55,370 25.79 26.42 25.84 450 1,450 -0.1
01/09/2020
25.79
 68,250 25.31 26.04 25.26 1,810 100 0.1
31/08/2020
25.31
 221,580 26.32 26.32 25.22 460 0 0.0
28/08/2020
26.32
 53,630 26.37 26.66 26.23 0 790 -0.0
27/08/2020
26.37
 81,640 26.18 26.90 26.08 6,890 3,750 0.2
26/08/2020
26.18
 146,170 25.70 26.57 25.55 0 5,120 -0.3
25/08/2020
25.70
 69,550 26.04 26.28 25.55 610 1,030 -0.0
24/08/2020
26.04
 109,910 25.55 26.04 25.31 3,050 0 0.2
21/08/2020
25.55
 75,250 25.55 25.70 25.12 2,700 3,120 -0.0
20/08/2020
25.55
 108,330 25.79 26.18 25.17 200 3,360 -0.2
19/08/2020
25.79
 184,100 24.59 26.28 24.64 1,840 0 0.1
18/08/2020
24.59
 160,130 23.14 24.69 23.29 5,410 0 0.3
17/08/2020
23.14
 83,270 23.14 23.36 22.90 15,340 0 0.7
14/08/2020
23.14
 110,380 23.29 23.48 22.95 32,290 470 1.5
13/08/2020
23.29
 116,250 23.14 23.62 23.05 12,660 0 0.6
12/08/2020
23.14
 66,830 22.90 23.62 22.85 7,500 0 0.4
11/08/2020
22.90
 103,750 22.95 23.67 22.85 10,430 4,950 0.3
10/08/2020
22.95
 228,460 21.45 22.95 21.55 1,430 0 0.1
07/08/2020
21.45
 61,490 20.97 21.45 20.90 31,080 0 1.3
06/08/2020
20.97
 51,380 20.97 21.26 20.85 15,720 0 0.7
05/08/2020
20.97
 50,710 20.68 21.21 20.54 6,760 0 0.3
04/08/2020
20.68
 30,640 20.42 21.21 20.42 880 0 0.0
03/08/2020
20.42
 20,320 19.96 20.49 19.96 4,570 0 0.2
31/07/2020
19.96
 36,920 20.30 20.68 19.96 13,450 0 0.6
30/07/2020
20.30
 34,850 19.94 20.44 19.77 56,600 330 2.3
29/07/2020
19.94
 129,070 20.30 20.30 19.04 56,600 330 2.3
28/07/2020
20.30
 51,770 19.41 20.30 19.41 4,620 0 0.2
27/07/2020
19.41
 138,850 20.59 20.59 19.31 60,760 970 2.5
24/07/2020
20.59
 164,520 21.31 21.70 19.84 50,350 240 2.2
23/07/2020
21.31
 44,600 21.29 21.50 21.26 5,570 50 0.2
22/07/2020
21.29
 75,550 21.48 21.70 21.29 23,400 1,380 1.0
21/07/2020
21.48
 138,750 21.70 22.11 21.45 40,990 3,270 1.7
20/07/2020
21.70
 98,150 21.41 22.18 21.48 1,250 0 0.1
17/07/2020
21.41
 32,970 21.26 21.65 21.24 3,850 50 0.2
16/07/2020
21.26
 80,540 21.65 21.79 21.26 26,450 1,480 1.1
15/07/2020
21.65
 198,170 20.25 21.65 20.25 8,590 0 0.4
14/07/2020
20.25
 31,000 20.18 20.25 20.10 11,380 500 0.5
13/07/2020
20.18
 39,740 20.06 20.39 20.03 6,090 1,170 0.2
10/07/2020
20.06
 28,670 20.15 20.35 20.06 13,790 1,320 0.5
09/07/2020
20.15
 112,010 20.15 20.49 20.13 3,550 750 0.1
08/07/2020
20.15
 36,730 20.15 20.30 20.15 3,670 0 0.2
07/07/2020
20.15
 27,310 20.10 20.25 20.06 1,430 0 0.1
06/07/2020
20.10
 29,490 20.23 20.39 20.10 9,990 0 0.4
03/07/2020
20.23
 46,100 19.86 20.35 19.86 1,970 0 0.1
02/07/2020
19.86
 30,700 19.67 20.01 19.67 6,120 0 0.3
01/07/2020
19.67
 39,320 19.24 20.01 19.24 590 0 0.0
30/06/2020
19.24
 52,940 19.50 19.98 19.24 14,230 2,770 0.5
29/06/2020
19.50
 100,050 19.86 19.86 19.50 54,340 1,760 2.1
26/06/2020
19.86
 44,870 19.77 20.23 19.74 8,240 1,740 0.3
25/06/2020
19.77
 32,900 19.89 20.01 19.74 5,020 0 0.2
24/06/2020
19.89
 87,360 20.42 20.49 19.77 45,100 360 1.9
23/06/2020
20.42
 85,630 20.73 20.73 19.86 33,140 0 1.4
22/06/2020
20.73
 40,530 20.54 20.92 20.44 14,070 480 0.6
19/06/2020
20.54
 45,320 20.35 20.76 20.35 6,710 0 0.3
18/06/2020
20.35
 111,670 19.77 21.14 19.72 13,230 0 0.5
17/06/2020
19.77
 63,450 19.53 19.77 19.43 9,540 0 0.4
16/06/2020
19.53
 66,140 18.95 19.77 18.95 2,930 0 0.1
15/06/2020
18.95
 140,330 19.77 19.77 18.95 70,160 4,380 2.6
12/06/2020
19.77
 125,050 19.98 19.98 19.09 54,100 3,440 2.1
11/06/2020
19.98
 217,030 20.73 21.45 19.98 106,370 1,670 4.4
10/06/2020
20.73
 161,620 20.01 21.21 19.98 17,880 850 0.7
09/06/2020
20.01
 82,630 19.79 20.20 19.82 8,980 0 0.4
08/06/2020
19.79
 127,530 19.77 20.20 19.77 8,760 7,850 0.0
05/06/2020
19.77
 37,700 19.70 19.82 19.70 1,070 1,180 -0.0
04/06/2020
19.70
 84,890 19.77 20.01 19.70 20,700 180 0.8
03/06/2020
19.77
 92,890 19.82 20.01 19.72 11,200 180 0.5
02/06/2020
19.82
 104,280 20.25 20.49 19.82 11,600 180 0.5
01/06/2020
20.25
 118,130 19.77 20.25 19.77 560 180 0.0
29/05/2020
19.77
 58,470 19.48 19.82 19.21 0 1,180 -0.0
28/05/2020
19.48
 82,110 19.53 19.67 19.09 8,640 2,180 0.3
27/05/2020
19.53
 68,310 20.25 20.49 19.53 0 180 -0.0
26/05/2020
20.25
 211,380 19.72 20.66 19.72 2,500 180 0.1
25/05/2020
19.72
 202,270 18.80 19.77 18.61 2,340 500 0.1
22/05/2020
18.80
 55,070 19.04 19.14 18.80 50 0 0.0
21/05/2020
19.04
 39,480 19.04 19.29 19.04 0 120 -0.0
20/05/2020
19.04
 40,140 18.71 19.04 18.66 0 120 -0.0
19/05/2020
18.71
 42,280 18.71 19.29 18.66 0 420 -0.0
18/05/2020
18.71
 45,170 18.63 18.80 18.22 0 13,280 -0.5
15/05/2020
18.63
 74,160 18.88 18.95 18.59 0 6,940 -0.3
14/05/2020
18.88
 139,340 19.72 19.72 18.88 0 14,720 -0.6
13/05/2020
19.72
 62,500 19.50 20.01 19.29 0 120 -0.0
12/05/2020
19.50
 52,800 19.04 20.01 18.90 10 120 -0.0
11/05/2020
19.04
 92,300 18.95 19.62 18.80 10 120 -0.0
08/05/2020
18.95
 76,910 19.19 20.25 18.95 300 120 0.0
07/05/2020
19.19
 86,550 19.33 19.48 19.14 0 120 -0.0
06/05/2020
19.33
 122,810 18.25 19.33 18.13 40 120 -0.0
05/05/2020
18.25
 16,700 18.08 18.75 18.10 10 120 -0.0
04/05/2020
18.08
 122,350 18.51 18.51 17.91 0 120 -0.0
29/04/2020
18.51
 28,080 18.68 18.71 18.49 0 120 -0.0

Chính sách bảo mật | Điều khoản sử dụng |