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)
07/07/2017
16.12
 12,530 16.33 16.33 16.01 40 0 0.0
06/07/2017
16.33
 10,600 16.33 16.37 16.10 0 0 0
05/07/2017
16.33
 10,240 16.37 16.46 15.87 1,260 0 0.0
04/07/2017
16.37
 15,390 16.37 16.37 16.03 1,020 3,060 -0.1
03/07/2017
16.37
 7,220 16.58 16.58 16.03 2,310 0 0.1
30/06/2017
16.58
 11,370 16.41 16.83 15.99 8,210 1,500 0.3
29/06/2017
16.41
 10,300 16.37 16.62 16.08 970 0 0.0
28/06/2017
16.37
 30,520 16.41 16.83 16.03 8,850 0 0.3
27/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
27/06/2017
16.41
 45,440 16.41 17.26 15.82 22,500 0 0.9
26/06/2017
16.41
 23,710 16.81 16.81 15.82 5,470 0 0.2
23/06/2017
16.81
 33,230 16.67 16.97 16.61 12,700 0 0.5
22/06/2017
16.67
 98,320 16.04 17.05 16.41 12,100 7,000 0.2
21/06/2017
16.04
 69,450 14.99 16.04 15.03 9,570 1,000 0.3
20/06/2017
14.99
 29,450 14.99 15.23 14.95 4,000 0 0.2
19/06/2017
14.99
 23,410 14.99 15.39 14.99 6,270 0 0.2
16/06/2017
14.99
 6,470 14.99 15.58 14.75 1,520 0 0.1
15/06/2017
14.99
 20,490 15.03 15.03 14.28 6,180 340 0.2
14/06/2017
15.03
 16,570 15.03 15.03 14.79 3,060 0 0.1
13/06/2017
15.03
 24,680 15.23 15.35 14.85 18,600 1,190 0.7
12/06/2017
15.23
 56,870 14.44 15.27 14.44 280 2,470 -0.1
09/06/2017
14.44
 19,410 14.12 14.44 14.12 8,870 0 0.3
08/06/2017
14.12
 21,050 14.04 14.24 14.04 12,640 0 0.5
07/06/2017
14.04
 4,940 14.24 14.32 14.04 60 0 0.0
06/06/2017
14.24
 920 14.32 14.32 14.10 10 0 0.0
05/06/2017
14.32
 2,000 14.24 14.55 14.24 310 0 0.0
02/06/2017
14.24
 19,200 14.12 14.55 14.04 4,590 0 0.2
01/06/2017
14.12
 13,930 14.04 14.63 13.88 2,900 0 0.1
31/05/2017
14.04
 3,690 14.00 14.04 13.88 60 0 0.0
30/05/2017
14.00
 3,560 14.04 14.50 13.84 30 0 0.0
29/05/2017
14.04
 6,760 14.02 14.04 13.88 10 0 0.0
26/05/2017
14.02
 13,660 13.84 14.02 13.80 9,140 1,500 0.3
25/05/2017
13.84
 8,890 14.00 14.00 13.84 710 0 0.0
24/05/2017
14.00
 14,120 14.04 14.04 13.84 5,510 0 0.2
23/05/2017
14.04
 16,880 14.00 14.04 13.88 14,080 0 0.5
22/05/2017
14.00
 9,270 14.04 14.08 13.72 1,850 0 0.1
19/05/2017
14.04
 17,920 14.20 14.20 13.72 5,910 0 0.2
18/05/2017
14.20
 11,930 14.59 14.59 13.84 1,160 0 0.0
17/05/2017
14.59
 10 14.12 14.59 14.59 10 0 0.0
16/05/2017
14.12
 78,790 13.88 14.85 13.84 20,070 0 0.7
15/05/2017
13.88
 11,880 14.00 14.24 13.80 1,620 0 0.1
12/05/2017
14.00
 14,900 14.16 14.16 13.88 20 0 0.0
11/05/2017
14.16
 15,400 14.04 14.16 14.02 0 0 0
10/05/2017
14.04
 14,710 14.20 14.20 13.84 5,150 0 0.2
09/05/2017
14.20
 32,130 14.04 14.36 13.92 220 0 0.0
08/05/2017
14.04
 22,910 13.90 14.24 13.66 6,680 0 0.2
05/05/2017
13.90
 18,280 14.04 14.44 13.90 5,440 0 0.2
04/05/2017
14.04
 49,690 13.80 14.24 13.80 21,260 0 0.8
03/05/2017
13.80
 7,450 13.76 13.92 13.76 780 0 0.0
28/04/2017
13.76
 14,520 14.00 14.08 13.68 6,030 0 0.2
27/04/2017
14.00
 19,610 14.00 14.00 13.66 3,390 0 0.1
26/04/2017
14.00
 22,100 13.98 14.04 13.72 50 0 0.0
25/04/2017
13.98
 7,430 14.04 14.22 13.80 1,010 0 0.0
24/04/2017
14.04
 59,800 13.84 14.22 13.84 1,010 2,190 -0.0
21/04/2017
13.84
 37,450 13.68 13.92 13.76 11,780 0 0.4
20/04/2017
13.68
 3,890 13.53 13.84 13.53 40 0 0.0
19/04/2017
13.53
 16,420 13.45 13.84 13.45 2,280 0 0.1
18/04/2017
13.45
 15,730 13.45 13.45 13.25 6,730 0 0.2
17/04/2017
13.45
 21,770 13.76 14.00 13.45 7,310 0 0.3
14/04/2017
13.76
 20,640 13.84 14.08 13.05 7,840 0 0.3
13/04/2017
13.84
 21,040 14.12 14.20 13.84 3,130 0 0.1
12/04/2017
14.12
 9,240 14.36 14.36 14.04 2,030 0 0.1
11/04/2017
14.36
 5,720 14.36 14.50 14.10 70 0 0.0
10/04/2017
14.36
 18,130 14.16 14.50 14.06 150 0 0.0
07/04/2017
14.16
 15,760 14.04 14.54 14.00 1,540 0 0.1
05/04/2017
14.04
 48,190 13.96 14.22 13.84 26,060 0 0.9
04/04/2017
13.96
 16,770 14.04 14.20 13.84 5,430 0 0.2
03/04/2017
14.04
 16,170 13.98 14.24 13.84 1,830 0 0.1
31/03/2017
13.98
 30,000 14.04 14.12 13.92 50 0 0.0
30/03/2017
14.04
 19,830 14.04 14.24 13.92 2,920 0 0.1
29/03/2017
14.04
 11,430 14.04 14.16 13.84 20 0 0.0
28/03/2017
14.04
 14,910 14.04 14.40 13.88 30 0 0.0
27/03/2017
14.04
 22,270 13.80 14.24 13.80 10 0 0.0
24/03/2017
13.80
 49,110 14.36 14.54 13.68 5,260 0 0.2
23/03/2017
14.36
 75,310 14.73 14.95 14.24 18,280 2,000 0.6
22/03/2017
14.73
 45,940 15.66 15.66 14.73 3,050 0 0.1
21/03/2017
15.66
 82,890 15.42 15.78 14.99 10,170 0 0.4
20/03/2017
15.42
 34,700 16.02 16.02 15.42 100 0 0.0
17/03/2017
16.02
 34,560 16.02 16.41 15.82 270 0 0.0
16/03/2017
16.02
 70,910 15.90 16.33 15.74 6,270 0 0.3
15/03/2017
15.90
 35,700 15.98 16.16 15.66 50 0 0.0
14/03/2017
15.98
 116,370 15.11 16.16 14.95 10 2,000 -0.1
13/03/2017
15.11
 22,510 15.03 15.27 14.63 30 0 0.0
10/03/2017
15.03
 35,770 15.03 15.35 15.03 20 0 0.0
09/03/2017
15.03
 127,070 14.46 15.46 15.03 0 1,000 -0.0
08/03/2017
14.46
 89,690 13.53 14.46 13.29 0 0 0
07/03/2017
13.53
 30,790 13.15 13.53 13.15 30 0 0.0
06/03/2017
13.15
 27,610 13.37 13.45 13.09 20 0 0.0
03/03/2017
13.37
 7,820 13.33 13.37 13.29 0 0 0
02/03/2017
13.33
 4,230 13.41 13.61 13.25 10 0 0.0
01/03/2017
13.41
 14,550 13.35 13.65 13.31 20 0 0.0
28/02/2017
13.35
 15,400 13.37 13.65 13.35 6,100 0 0.2
27/02/2017
13.37
 23,370 13.53 13.53 13.37 5,000 0 0.2
24/02/2017
13.53
 5,300 13.41 13.65 13.41 30 0 0.0
23/02/2017
13.41
 77,220 13.72 13.80 13.41 50 0 0.0
22/02/2017
13.72
 15,590 13.80 13.80 13.53 50 0 0.0
21/02/2017
13.80
 28,030 13.84 13.84 13.61 20 0 0.0
20/02/2017
13.84
 43,870 13.96 13.96 13.68 20 0 0.0
17/02/2017
13.96
 57,020 13.53 13.96 13.53 33,750 0 1.2
16/02/2017
13.53
 14,170 13.76 13.80 13.53 20 0 0.0
15/02/2017
13.76
 17,190 13.76 13.76 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |