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)
15/02/2019
15.12
 4,920 14.73 15.12 14.24 600 0 0.0
14/02/2019
14.73
 680 14.00 14.75 14.19 61,420 61,400 0.0
13/02/2019
14.00
 1,840 14.77 14.84 14.00 40 1,800 -0.1
12/02/2019
14.77
 80 14.33 14.89 14.38 70 0 0.0
11/02/2019
14.33
 4,100 14.73 14.73 14.33 40 3,500 -0.1
01/02/2019
14.73
 12,040 14.73 14.73 14.47 30 0 0.0
31/01/2019
14.73
 40 14.47 14.75 14.73 10 0 0.0
30/01/2019
14.47
 10,270 14.70 14.70 14.24 61,010 61,000 0.0
29/01/2019
14.70
 2,910 14.47 14.70 14.47 2,410 0 0.1
28/01/2019
14.47
 4,730 14.70 14.70 14.47 1,000 0 0.0
25/01/2019
14.70
 1,010 14.73 14.73 14.70 1,000 0 0.0
24/01/2019
14.73
 100 14.75 14.75 14.70 0 0 0
23/01/2019
14.75
 1,000 14.82 14.82 14.73 1,000 0 0.0
22/01/2019
14.82
 300 14.82 14.82 14.82 300 0 0.0
21/01/2019
14.82
 1,600 14.73 14.82 14.24 300 0 0.0
18/01/2019
14.73
 1,030 14.80 14.80 14.47 30 0 0.0
17/01/2019
14.80
 1,100 14.40 14.87 14.05 40 0 0.0
16/01/2019
14.40
 720 14.40 14.40 14.40 200 0 0.0
15/01/2019
14.40
 5,720 14.42 14.42 14.00 20 700 -0.0
14/01/2019
14.42
 24,520 14.33 14.47 14.19 20 3,760 -0.1
11/01/2019
14.33
 3,230 14.07 14.33 14.00 30 0 0.0
10/01/2019
14.07
 1,220 14.00 14.45 14.00 50 0 0.0
09/01/2019
14.00
 670 14.00 14.42 14.00 180 0 0.0
08/01/2019
14.00
 9,380 14.47 14.47 14.00 40 0 0.0
07/01/2019
14.47
 2,120 14.33 14.47 14.24 20 0 0.0
04/01/2019
14.33
 330 14.38 14.38 14.33 220 0 0.0
03/01/2019
14.38
 1,770 14.47 14.47 13.75 20 0 0.0
02/01/2019
14.47
 2,550 14.38 14.91 14.10 520 0 0.0
28/12/2018
14.38
 2,190 14.24 14.94 14.17 50 0 0.0
27/12/2018
14.24
 2,260 15.12 15.12 14.24 0 0 0
26/12/2018
15.12
 10,040 14.91 15.12 14.89 540 0 0.0
25/12/2018
14.91
 7,370 14.56 15.36 14.07 430 0 0.0
24/12/2018
14.56
 20,380 14.89 14.89 14.56 20 0 0.0
21/12/2018
14.89
 14,040 14.24 14.89 14.21 1,380 0 0.0
20/12/2018
14.24
 22,820 15.19 15.19 14.24 1,550 0 0.0
19/12/2018
15.19
 5,030 15.05 15.36 14.47 80 0 0.0
18/12/2018
15.05
 3,670 14.84 15.59 14.28 770 0 0.0
17/12/2018
14.84
 2,810 14.94 15.29 14.24 360 2,170 -0.1
14/12/2018
14.94
 1,800 15.03 15.29 14.66 840 0 0.0
13/12/2018
15.03
 280 15.03 15.05 14.75 10 0 0.0
12/12/2018
15.03
 40 14.70 15.17 15.03 30 0 0.0
11/12/2018
14.70
 4,550 14.56 15.33 14.70 10 0 0.0
10/12/2018
14.56
 2,120 15.50 15.50 14.56 170 0 0.0
07/12/2018
15.50
 1,220 15.15 15.57 15.50 1,220 0 0.0
06/12/2018
15.15
 2,340 16.22 16.22 15.15 30 10 0.0
05/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2018
16.22
 1,120 15.78 16.22 15.36 1,110 10 0.0
04/12/2018
15.78
 140 15.78 15.78 14.92 30 10 0.0
03/12/2018
15.78
 120 15.78 15.78 14.78 10 0 0.0
30/11/2018
15.78
 5,500 15.69 16.37 14.67 5,440 0 0.2
29/11/2018
15.69
 0 15.69 15.69 15.69 0 0 0
28/11/2018
15.69
 3,760 14.74 15.73 14.33 2,840 0 0.1
27/11/2018
14.74
 2,070 14.71 14.87 14.51 70 0 0.0
26/11/2018
14.71
 6,870 14.49 14.94 14.51 10 0 0
23/11/2018
14.49
 640 14.51 14.51 14.49 10 0 0.0
22/11/2018
14.51
 11,240 14.51 14.96 14.51 1,610 0 0.1
21/11/2018
14.51
 1,710 15.19 15.19 14.51 0 0 0
20/11/2018
15.19
 0 15.19 15.19 15.19 0 0 0
19/11/2018
15.19
 200 15.19 15.32 14.28 20 0 0.0
16/11/2018
15.19
 5,110 15.32 15.32 14.26 40 0 0.0
15/11/2018
15.32
 20 15.32 15.32 15.32 20 0 0.0
14/11/2018
15.32
 100 15.37 15.37 15.32 0 0 0
13/11/2018
15.37
 0 15.37 15.37 15.37 0 0 0
12/11/2018
15.37
 2,630 15.37 15.37 14.51 20 2,600 -0.1
09/11/2018
15.37
 100 15.37 15.37 15.37 0 0 0
08/11/2018
15.37
 30 15.37 15.37 15.37 30 0 0.0
07/11/2018
15.37
 1,080 15.42 15.42 15.37 0 10 -0.0
06/11/2018
15.42
 10 14.53 15.42 15.42 10 0 0.0
05/11/2018
14.53
 70 15.37 15.60 14.51 40 0 0.0
02/11/2018
15.37
 2,740 15.12 15.37 14.74 30 0 0.0
01/11/2018
15.12
 230 15.42 15.42 14.53 220 0 0.0
31/10/2018
15.42
 320 15.42 15.42 15.42 320 0 0.0
30/10/2018
15.42
 1,040 15.64 15.64 15.42 40 0 0.0
29/10/2018
15.64
 3,390 15.82 15.82 14.74 590 1,330 -0.0
26/10/2018
15.82
 810 15.87 15.87 14.76 110 250 -0.0
25/10/2018
15.87
 0 15.87 15.87 15.87 0 0 0
24/10/2018
15.87
 0 15.87 15.87 15.87 0 0 0
23/10/2018
15.87
 150 16.28 16.28 15.14 30 20 0.0
22/10/2018
16.28
 0 16.28 16.28 16.28 0 0 0
19/10/2018
16.28
 180 15.32 16.28 15.39 180 0 0.0
18/10/2018
15.32
 18,290 15.32 15.32 14.96 10 0 0.0
17/10/2018
15.32
 1,400 15.37 15.37 15.32 0 0 0
16/10/2018
15.37
 1,050 14.92 15.82 14.74 850 1,000 -0.0
15/10/2018
14.92
 0 14.92 14.92 14.92 0 0 0
12/10/2018
14.92
 1,160 14.92 14.92 14.74 340 800 -0.0
11/10/2018
14.92
 2,150 14.96 15.17 14.51 50 0 0.0
10/10/2018
14.96
 1,560 14.92 15.87 14.74 60 10 0.0
09/10/2018
14.92
 7,030 15.39 15.39 14.74 30 0 0.0
08/10/2018
15.39
 0 15.39 15.39 15.39 0 0 0
05/10/2018
15.39
 30 15.37 15.39 14.85 20 0 0.0
04/10/2018
15.37
 18,870 14.85 15.37 14.51 860 0 0.0
03/10/2018
14.85
 3,000 14.85 14.85 14.78 0 0 0
02/10/2018
14.85
 1,590 14.85 14.85 14.40 10 0 0.0
01/10/2018
14.85
 3,080 14.92 14.92 14.74 20 0 0.0
28/09/2018
14.92
 6,490 14.42 14.96 14.28 150 0 0.0
27/09/2018
14.42
 1,210 14.28 14.51 14.10 340 300 0.0
26/09/2018
14.28
 360 14.30 14.64 14.28 200 50 0.0
25/09/2018
14.30
 240 14.37 14.42 14.06 0 0 0
24/09/2018
14.37
 210 14.42 14.51 14.06 20 0 0.0
21/09/2018
14.42
 90 14.37 14.96 14.42 20 0 0.0
20/09/2018
14.37
 10,480 14.42 14.42 13.83 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |