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) 		-0.17 -0.41% 151,900 -10,845 -0.5
40.30
40.97
40.80
2 tháng
(2024-07-22) 		-1.60 -3.76% 274,900 -21,245 -0.9
40.30
42.40
40.80
3 tháng
(2024-06-24) 		0.50 1.24% 437,000 -37,845 -1.6
40.30
42.78
40.80
6 tháng
(2024-03-25) 		0.98 2.45% 1,017,000 -261,015 -10.6
36.68
42.78
40.80
12 tháng
(2023-09-26) 		9.35 29.75% 1,892,700 -355,515 -14.2
31.32
42.78
40.80
24 tháng
(2022-10-03) 		11.17 37.70% 2,489,500 -394,036 -24.7
25.74
42.78
40.80
36 tháng
(2021-10-06) 		12.88 46.14% 5,266,200 -548,896 -39.7
25.74
42.78
40.80
60 tháng
(2019-10-17) 		20.50 101.01% 28,963,230 661,554 19.9
13.31
42.78
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019: Cổ tức tiền mặt tỉ lệ: 15%
11/07/2019
22.18
 52,850 22.03 22.56 21.94 10 0 0.0
10/07/2019
22.03
 57,430 21.15 22.08 21.15 20 3,000 -0.1
09/07/2019
21.15
 30,340 21.52 21.52 20.96 20 0 0.0
08/07/2019
21.52
 21,530 21.47 21.71 21.33 0 3,000 -0.1
05/07/2019
21.47
 37,350 21.29 21.94 21.15 6,010 0 0.3
04/07/2019
21.29
 27,340 20.68 21.85 20.68 20 0 0.0
03/07/2019
20.68
 22,780 20.54 20.82 20.26 10 4,450 -0.2
02/07/2019
20.54
 62,590 21.01 21.01 20.49 10 24,550 -1.1
01/07/2019
21.01
 19,740 20.73 21.15 20.87 10 0 0.0
28/06/2019
20.73
 30,440 20.31 21.01 20.31 10 0 0.0
27/06/2019
20.31
 12,740 20.35 20.59 19.84 150 0 0.0
26/06/2019
20.35
 24,070 20.82 20.84 20.35 20 0 0.0
25/06/2019
20.82
 19,910 21.01 21.01 20.54 40 0 0.0
24/06/2019
21.01
 28,190 21.38 21.43 20.91 27,020 27,500 -0.0
21/06/2019
21.38
 29,750 21.15 21.38 21.01 30 50 -0.0
20/06/2019
21.15
 29,890 21.10 21.52 21.10 10 0 0.0
19/06/2019
21.10
 38,600 21.38 21.57 21.01 40 0 0.0
18/06/2019
21.38
 26,560 21.05 21.38 20.82 27,020 27,000 0.0
17/06/2019
21.05
 23,070 21.64 21.89 20.77 10 0 0.0
14/06/2019
21.64
 99,960 21.71 22.22 20.59 40 0 0.0
13/06/2019
21.71
 54,180 21.24 22.45 21.47 10 0 0.0
12/06/2019
21.24
 59,450 21.71 21.94 21.24 20 0 0.0
11/06/2019
21.71
 64,270 22.41 22.64 21.71 20 6,120 -0.3
10/06/2019
22.41
 50,820 21.96 22.78 22.17 10 6,000 -0.3
07/06/2019
21.96
 197,740 20.54 21.96 20.54 130 34,300 -1.6
06/06/2019
20.54
 64,860 20.31 20.77 19.89 240 0 0.0
05/06/2019
20.31
 31,850 19.61 20.54 19.89 110 0 0.0
04/06/2019
19.61
 55,740 19.12 20.03 19.12 20 8,320 -0.3
03/06/2019
19.12
 160,550 20.54 21.01 19.12 60 111,930 -4.7
31/05/2019
20.54
 55,640 21.75 21.75 20.54 70 1,000 -0.0
30/05/2019
21.75
 58,790 21.19 21.80 20.77 20 0 0.0
29/05/2019
21.19
 88,970 20.26 21.66 20.82 60 6,000 -0.3
28/05/2019
20.26
 105,010 18.95 20.26 19.05 0 12,770 -0.5
27/05/2019
18.95
 21,860 18.44 18.95 18.21 30 0 0.0
24/05/2019
18.44
 29,910 19.09 19.54 18.44 40 0 0.0
23/05/2019
19.09
 14,640 19.14 19.14 18.67 130 0 0.0
22/05/2019
19.14
 22,500 19.14 19.61 18.91 180 0 0.0
21/05/2019
19.14
 66,030 19.12 19.75 18.95 60 0 0.0
20/05/2019
19.12
 34,910 18.86 19.37 18.86 10 0 0.0
17/05/2019
18.86
 17,220 18.91 19.37 18.63 80 0 0.0
16/05/2019
18.91
 26,450 19.05 19.37 18.58 20 0 0.0
15/05/2019
19.05
 28,730 18.53 19.14 18.67 60 0 0.0
14/05/2019
18.53
 36,580 17.79 18.58 18.16 30 4,260 -0.2
13/05/2019
17.79
 36,860 17.55 18.21 17.74 70 0 0.0
10/05/2019
17.55
 7,560 17.88 18.21 17.55 40 0 0.0
09/05/2019
17.88
 20,880 17.13 18.21 17.13 7,800 4,760 0.1
08/05/2019
17.13
 9,320 17.55 17.74 17.13 60 300 -0.0
07/05/2019
17.55
 9,770 17.79 18.07 17.55 80 0 0.0
06/05/2019
17.79
 3,530 18.53 18.53 17.32 20 0 0.0
03/05/2019
18.53
 1,850 18.16 18.81 17.74 450 0 0.0
02/05/2019
18.16
 116,250 16.99 18.16 16.76 88,800 9,960 3.0
26/04/2019
16.99
 70,820 17.13 17.13 16.67 80 0 0.0
25/04/2019
17.13
 10,500 17.13 17.60 16.81 50 0 0.0
24/04/2019
17.13
 4,540 17.23 17.23 16.67 330 0 0.0
23/04/2019
17.23
 27,400 17.27 17.37 16.62 80 0 0.0
22/04/2019
17.27
 29,300 17.46 17.74 16.38 460 0 0.0
19/04/2019
17.46
 13,300 17.51 17.74 17.46 10 0 0.0
18/04/2019
17.51
 72,330 18.67 18.67 17.51 60 0 0.0
17/04/2019
18.67
 26,460 18.77 19.33 18.49 30 0 0.0
16/04/2019
18.77
 21,010 18.67 18.84 18.44 60 0 0.0
12/04/2019
18.67
 10,290 18.44 18.67 18.44 30 0 0.0
11/04/2019
18.44
 27,380 18.51 19.09 18.44 2,070 0 0.1
10/04/2019
18.51
 27,460 18.74 19.14 18.25 40 0 0.0
09/04/2019
18.74
 63,000 19.40 19.58 18.74 10 0 0.0
08/04/2019
19.40
 43,060 20.19 20.45 19.40 40 0 0.0
05/04/2019
20.19
 17,830 19.98 20.54 19.98 30 990 -0.0
04/04/2019
19.98
 96,180 18.67 19.98 18.63 64,690 44,400 0.8
03/04/2019
18.67
 13,440 18.72 19.14 18.53 150 0 0.0
02/04/2019
18.72
 43,420 18.77 19.28 18.72 50 0 0.0
01/04/2019
18.77
 26,380 18.65 19.33 18.65 2,620 0 0.1
29/03/2019
18.65
 28,740 18.46 18.65 18.04 2,670 4,000 -0.1
28/03/2019
18.46
 22,060 18.72 19.23 18.44 44,050 44,000 0.0
27/03/2019
18.72
 22,790 18.63 19.42 18.30 120 2,350 -0.1
26/03/2019
18.63
 36,910 19.16 19.84 18.11 2,590 500 0.1
25/03/2019
19.16
 62,440 20.59 20.59 19.16 90 0 0.0
22/03/2019
20.59
 23,790 20.45 21.01 19.19 590 0 0.0
21/03/2019
20.45
 151,010 19.61 20.96 19.61 3,130 8,400 -0.2
20/03/2019
19.61
 58,920 18.67 19.61 18.67 50 0 0.0
19/03/2019
18.67
 82,750 19.37 19.93 18.63 530 0 0.0
18/03/2019
19.37
 62,000 19.07 20.07 19.07 530 0 0.0
15/03/2019
19.07
 112,490 19.00 20.07 18.58 240 2,510 -0.1
14/03/2019
19.00
 35,210 19.14 19.49 18.30 60 0 0.0
13/03/2019
19.14
 58,440 18.98 19.84 18.95 17,050 500 0.7
12/03/2019
18.98
 244,590 17.74 18.98 18.02 33,000 26,600 0.3
11/03/2019
17.74
 93,140 17.18 18.21 17.18 50 29,450 -1.1
08/03/2019
17.18
 83,680 16.48 17.60 16.48 20 3,000 -0.1
07/03/2019
16.48
 197,940 15.40 16.48 15.17 350 38,400 -1.3
06/03/2019
15.40
 5,190 15.17 15.57 15.17 1,150 0 0.0
05/03/2019
15.17
 8,990 14.82 15.40 14.80 10 0 0.0
04/03/2019
14.82
 5,640 14.80 14.84 14.47 70 0 0.0
01/03/2019
14.80
 270 14.84 14.89 14.80 240 0 0.0
28/02/2019
14.84
 890 14.87 14.87 14.31 210 0 0.0
27/02/2019
14.87
 2,720 14.54 14.87 14.26 200 0 0.0
26/02/2019
14.54
 2,570 14.38 14.66 14.38 280 0 0.0
25/02/2019
14.38
 90 14.96 15.15 14.38 70 0 0.0
22/02/2019
14.96
 120 15.08 15.08 14.10 40 0 0.0
21/02/2019
15.08
 2,640 15.10 15.59 14.05 130 0 0.0
20/02/2019
15.10
 1,060 14.89 15.73 14.28 40 0 0.0
19/02/2019
14.89
 14,180 15.38 15.52 14.31 80 0 0.0
18/02/2019
15.38
 250 15.12 15.61 14.52 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |