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)
27/11/2017
15.77
 3,620 15.98 16.41 15.77 20 0 0.0
24/11/2017
15.98
 3,870 15.98 15.98 15.59 40 0 0.0
23/11/2017
15.98
 4,010 16.20 16.39 15.68 470 0 0.0
22/11/2017
16.20
 11,530 16.61 16.76 15.55 1,070 0 0.0
21/11/2017
16.61
 4,710 16.41 16.85 15.55 200 0 0.0
20/11/2017
16.41
 530 16.41 17.45 16.41 30 10 0.0
17/11/2017
16.41
 7,870 16.59 16.76 15.98 50 0 0.0
16/11/2017
16.59
 0 16.59 16.59 16.59 0 0 0
15/11/2017
16.59
 1,480 16.59 16.59 16.54 470 460 0.0
14/11/2017
16.59
 5,130 16.50 16.85 16.41 70 0 0.0
13/11/2017
16.50
 1,540 16.33 17.19 16.00 40 0 0.0
10/11/2017
16.33
 2,550 16.37 16.37 15.98 30 0 0.0
09/11/2017
16.37
 560 16.41 16.76 16.37 10 0 0.0
08/11/2017
16.41
 2,340 16.63 16.80 16.41 10 0 0.0
07/11/2017
16.63
 21,760 16.41 16.74 16.33 430 0 0.0
06/11/2017
16.41
 21,050 16.41 17.45 16.41 30 530 -0.0
03/11/2017
16.41
 80 16.63 17.06 16.41 30 0 0.0
02/11/2017
16.63
 30 16.85 16.85 15.98 20 0 0.0
01/11/2017
16.85
 0 16.85 16.85 16.85 0 0 0
31/10/2017
16.85
 2,250 16.85 16.85 16.28 1,250 0 0.0
30/10/2017
16.85
 540 16.80 17.15 16.22 50 0 0.0
27/10/2017
16.80
 59,430 16.37 17.10 16.20 20 0 0.0
26/10/2017
16.37
 1,540 16.37 16.50 16.24 20 0 0.0
25/10/2017
16.37
 9,480 16.37 16.48 16.20 30 0 0.0
24/10/2017
16.37
 3,920 16.33 17.28 16.33 110 0 0.0
23/10/2017
16.33
 2,960 16.41 16.46 16.07 30 0 0.0
20/10/2017
16.41
 4,410 16.41 16.46 15.90 50 0 0.0
19/10/2017
16.41
 5,820 16.48 17.06 16.18 80 0 0.0
18/10/2017
16.48
 4,670 16.48 16.76 16.41 20 0 0.0
17/10/2017
16.48
 15,610 17.06 17.10 16.48 30 0 0.0
16/10/2017
17.06
 2,030 17.19 17.19 16.37 30 0 0.0
13/10/2017
17.19
 20 16.85 17.19 17.19 20 0 0.0
12/10/2017
16.85
 2,540 16.85 17.19 16.72 200 0 0.0
11/10/2017
16.85
 16,090 16.72 17.06 16.31 70 0 0.0
10/10/2017
16.72
 220 16.76 17.23 16.72 20 0 0.0
09/10/2017
16.76
 3,240 16.85 17.19 16.46 40 0 0.0
06/10/2017
16.85
 4,160 17.06 17.23 16.85 30 0 0.0
05/10/2017
17.06
 3,640 17.06 17.28 17.06 310 980 -0.0
04/10/2017
17.06
 9,360 16.85 17.23 16.85 30 10 0.0
03/10/2017
16.85
 8,690 16.85 17.23 16.72 30 10 0.0
02/10/2017
16.85
 1,890 17.82 17.88 16.85 20 0 0.0
29/09/2017
17.82
 71,310 17.49 18.06 17.10 35,830 10 1.5
28/09/2017
17.49
 33,540 16.89 17.62 16.89 7,150 0 0.3
27/09/2017
16.89
 45,110 16.39 17.28 16.46 12,840 0 0.5
26/09/2017
16.39
 8,180 16.39 16.76 16.37 190 0 0.0
25/09/2017
16.39
 5,550 16.41 16.80 16.39 80 0 0.0
22/09/2017
16.41
 3,010 16.41 16.85 16.41 90 0 0.0
21/09/2017
16.41
 3,460 16.76 16.76 16.41 0 0 0
20/09/2017
16.76
 1,060 16.89 16.89 16.76 1,010 0 0.0
19/09/2017
16.89
 870 16.37 16.89 16.50 870 0 0.0
18/09/2017
16.37
 3,130 16.39 16.54 15.77 1,060 0 0.0
15/09/2017
16.39
 17,670 16.44 16.44 15.90 4,620 0 0.2
14/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2017
16.44
 2,450 16.41 16.98 16.20 2,250 0 0.1
13/09/2017
16.41
 1,160 16.41 16.41 15.64 860 0 0.0
12/09/2017
16.41
 3,270 16.37 16.83 16.41 1,800 0 0.1
11/09/2017
16.37
 2,520 16.25 16.37 16.20 2,520 0 0.1
08/09/2017
16.25
 430 15.99 16.41 15.99 140 0 0.0
07/09/2017
15.99
 16,910 15.66 16.37 15.70 50 2,860 -0.1
06/09/2017
15.66
 8,410 16.50 16.50 15.36 1,370 0 0.1
05/09/2017
16.50
 660 16.33 16.83 16.33 610 0 0.0
01/09/2017
16.33
 110 16.08 16.33 16.08 110 0 0.0
31/08/2017
16.08
 7,320 15.99 16.35 15.82 170 0 0.0
30/08/2017
15.99
 13,390 16.03 16.16 15.19 70 260 -0.0
29/08/2017
16.03
 1,370 16.10 16.16 14.98 60 0 0.0
28/08/2017
16.10
 6,620 16.27 16.37 15.82 30 0 0.0
25/08/2017
16.27
 8,260 16.18 16.46 15.59 6,170 100 0.2
24/08/2017
16.18
 1,400 16.39 16.39 15.57 510 0 0.0
23/08/2017
16.39
 710 16.29 16.39 16.39 710 0 0.0
22/08/2017
16.29
 3,450 16.33 16.35 15.36 140 0 0.0
21/08/2017
16.33
 5,850 16.08 16.39 15.64 4,640 4,000 0.0
18/08/2017
16.08
 15,740 15.82 16.20 15.70 170 0 0.0
17/08/2017
15.82
 9,670 16.41 16.41 15.74 140 0 0.0
16/08/2017
16.41
 18,730 16.41 16.41 15.53 1,570 3,000 -0.1
15/08/2017
16.41
 700 16.20 16.62 16.41 620 0 0.0
14/08/2017
16.20
 4,480 16.41 16.41 15.66 2,260 0 0.1
11/08/2017
16.41
 47,920 16.62 16.62 15.49 14,470 5,000 0.4
10/08/2017
16.62
 7,650 16.79 16.79 15.70 5,070 0 0.2
09/08/2017
16.79
 5,510 16.41 16.79 15.36 4,010 0 0.2
08/08/2017
16.41
 0 16.41 16.41 16.41 0 0 0
07/08/2017
16.41
 70 16.12 16.41 16.33 70 0 0.0
04/08/2017
16.12
 14,720 16.12 16.41 15.36 320 0 0.0
03/08/2017
16.12
 9,920 16.12 16.83 15.61 3,110 0 0.1
02/08/2017
16.12
 7,230 15.99 16.41 15.70 1,030 0 0.0
01/08/2017
15.99
 2,000 15.99 16.60 15.99 0 0 0
31/07/2017
15.99
 26,750 15.40 16.41 15.40 12,410 0 0.5
28/07/2017
15.40
 17,870 16.41 16.96 15.40 4,070 0 0.2
27/07/2017
16.41
 4,210 15.99 16.41 15.99 4,190 0 0.2
26/07/2017
15.99
 18,360 15.40 16.41 15.40 5,620 3,500 0.1
25/07/2017
15.40
 11,300 15.36 16.37 15.36 40 800 -0.0
24/07/2017
15.36
 30,990 15.70 15.70 14.81 3,800 7,720 -0.1
21/07/2017
15.70
 9,730 15.99 16.33 15.66 40 0 0.0
20/07/2017
15.99
 25,720 16.12 16.54 15.19 1,090 0 0.0
19/07/2017
16.12
 44,140 16.79 16.79 16.03 280 0 0.0
18/07/2017
16.79
 5,510 17.05 17.05 16.33 2,540 0 0.1
17/07/2017
17.05
 3,370 17.21 17.21 16.62 50 0 0.0
14/07/2017
17.21
 13,020 17.21 17.21 16.62 20 0 0.0
13/07/2017
17.21
 12,390 17.68 17.72 16.67 90 0 0.0
12/07/2017
17.68
 22,530 17.23 17.89 17.26 350 0 0.0
11/07/2017
17.23
 56,480 16.12 17.23 16.27 1,860 600 0.0
10/07/2017
16.12
 21,070 16.12 16.33 16.01 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |