CTCP Sonadezi Long Thành (szl)

42.50
0.15
(0.35%)
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
(2024-08-19) 		-0.70 -1.62% 155,100 -14,245 -0.6
42.30
43.20
42.50
2 tháng
(2024-07-22) 		-2 -4.49% 268,100 -21,245 -0.9
42.30
44.50
42.50
3 tháng
(2024-06-20) 		0.30 0.71% 443,000 -37,845 -1.6
42.20
44.90
42.50
6 tháng
(2024-03-22) 		1.50 3.66% 1,014,800 -261,015 -10.6
38.50
44.90
42.50
12 tháng
(2023-09-25) 		9.04 27.01% 1,889,000 -355,715 -14.3
32.88
44.90
42.50
24 tháng
(2022-09-29) 		11.70 37.99% 2,489,000 -394,036 -25.3
27.01
44.90
42.50
36 tháng
(2021-10-04) 		13.20 45.03% 5,277,200 -548,896 -39.7
27.01
44.90
42.50
60 tháng
(2019-10-15) 		20.89 96.68% 29,093,130 689,214 21.0
13.97
44.90
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
36.80
 1,900 37 38.50 36.60 0 0 0
24/11/2023
37
 12,400 37.95 37.95 36.90 0 0 0
23/11/2023
37.95
 7,800 37.90 37.95 37.30 0 0 0
22/11/2023
37.90
 5,000 37.95 37.95 37.20 0 0 0
21/11/2023
37.95
 4,800 38.50 38.50 37.30 0 0 0
20/11/2023
38.50
 17,200 37.40 39 37 0 0 0
17/11/2023
37.40
 25,400 37.80 37.90 37 0 0 0
16/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/11/2023
37.80
 11,200 37.20 38 36.50 0 0 0
15/11/2023
37.20
 29,600 37 38.20 37 0 0 0
14/11/2023
37
 15,900 37.53 38.40 37 0 0 0
13/11/2023
37.53
 24,100 36 37.93 37 0 0 0
10/11/2023
36
 6,300 36.47 36.47 36 0 0 0
09/11/2023
36.47
 19,700 35 36.47 35.33 0 0 0
08/11/2023
35
 10,200 34.80 35 34.67 0 0 0
07/11/2023
34.80
 400 34.87 34.87 34 0 0 0
06/11/2023
34.87
 3,200 34.87 35.33 34 0 0 0
03/11/2023
34.87
 16,700 35 35 34.67 0 0 0
02/11/2023
35
 1,200 34.33 35 34.33 0 0 0
01/11/2023
34.33
 2,300 33.33 34.33 33.40 0 0 0
31/10/2023
33.33
 2,600 34.27 34.27 33.33 0 0 0
30/10/2023
34.27
 0 34.27 34.27 34.27 0 0 0
27/10/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/10/2023
34.27
 3,200 33.27 34.27 33.33 0 300 -0.0
26/10/2023
33.27
 8,200 34.70 34.70 33.20 0 100 -0.0
25/10/2023
34.70
 1,100 34.44 34.70 33.98 0 0 0
24/10/2023
34.44
 2,500 34.96 34.96 33.92 0 0 0
23/10/2023
34.96
 1,500 34.18 34.96 33.98 0 0 0
20/10/2023
34.18
 700 34.11 34.18 33.20 0 0 0
19/10/2023
34.11
 6,800 33.20 34.50 33.53 0 0 0
18/10/2023
33.20
 6,400 34.50 34.50 33.20 0 0 0
17/10/2023
34.50
 15,700 34.63 34.76 34.44 0 0 0
16/10/2023
34.63
 52,800 34.37 34.83 34.18 0 0 0
13/10/2023
34.37
 2,500 33.20 34.37 33.20 0 0 0
12/10/2023
33.20
 7,000 33.20 33.53 33.20 0 0 0
11/10/2023
33.20
 100 33.14 33.20 33.20 0 0 0
10/10/2023
33.14
 700 33.14 33.14 33.14 0 0 0
09/10/2023
33.14
 4,600 33.14 33.14 33.14 0 0 0
06/10/2023
33.14
 0 33.14 33.14 33.14 0 0 0
05/10/2023
33.14
 600 33.20 33.20 33.14 0 0 0
04/10/2023
33.20
 0 33.20 33.20 33.20 0 0 0
03/10/2023
33.20
 1,700 33.85 33.85 33.20 0 0 0
02/10/2023
33.85
 0 33.85 33.85 33.85 0 0 0
29/09/2023
33.85
 200 32.88 33.85 32.55 0 0 0
28/09/2023
32.88
 4,900 33.01 33.01 32.88 0 0 0
27/09/2023
33.01
 300 33.01 33.01 33.01 0 0 0
26/09/2023
33.01
 3,100 33.46 33.46 32.62 0 0 0
25/09/2023
33.46
 3,100 34.37 34.37 33.46 0 200 -0.0
22/09/2023
34.37
 200 34.96 34.96 34.37 0 0 0
21/09/2023
34.96
 14,800 34.63 34.96 33.85 0 0 0
20/09/2023
34.63
 6,100 33.85 34.63 33.85 0 1,000 -0.1
19/09/2023
33.85
 2,000 34.18 34.18 33.85 0 0 0
18/09/2023
34.18
 1,500 34.18 34.18 34.18 0 0 0
15/09/2023
34.18
 2,500 34.18 34.50 33.85 0 0 0
14/09/2023
34.18
 2,200 34.18 34.18 34.18 0 0 0
13/09/2023
34.18
 2,700 34.50 34.89 34.11 0 0 0
12/09/2023
34.50
 3,800 34.70 34.70 33.98 0 0 0
11/09/2023
34.70
 3,600 34.57 34.70 34.57 0 0 0
08/09/2023
34.57
 3,200 34.96 34.96 34.50 0 0 0
07/09/2023
34.96
 3,100 34.57 34.96 34.50 0 0 0
06/09/2023
34.57
 2,300 35.15 35.15 34.57 0 0 0
05/09/2023
35.15
 5,900 35.35 35.35 34.83 0 0 0
31/08/2023
35.35
 3,700 36.78 36.78 35.15 0 0 0
30/08/2023
36.78
 200 36.00 36.78 36.00 0 0 0
29/08/2023
36.00
 1,600 35.48 36.00 35.48 0 0 0
28/08/2023
35.48
 2,000 36.00 36.00 35.48 0 0 0
25/08/2023
36.00
 5,200 36.07 36.07 35.09 0 1,100 -0.1
24/08/2023
36.07
 2,300 35.42 36.07 35.48 0 0 0
23/08/2023
35.42
 2,900 35.48 35.81 34.89 0 0 0
22/08/2023
35.48
 0 35.48 35.48 35.48 0 0 0
21/08/2023
35.48
 1,200 35.22 35.48 35.22 0 0 0
18/08/2023
35.22
 2,900 35.74 35.74 35.22 0 0 0
17/08/2023
35.74
 1,000 35.68 35.74 35.68 0 0 0
16/08/2023
35.68
 4,200 35.68 35.68 35.48 0 0 0
15/08/2023
35.68
 2,000 36.13 36.13 35.68 0 0 0
14/08/2023
36.13
 0 36.13 36.13 36.13 0 0 0
11/08/2023
36.13
 1,400 36.13 36.13 35.81 0 0 0
10/08/2023
36.13
 400 36.13 36.13 36.13 0 0 0
09/08/2023
36.13
 500 35.74 36.13 35.55 0 0 0
08/08/2023
35.74
 1,800 35.22 36.13 35.55 0 0 0
07/08/2023
35.22
 1,600 35.74 35.74 35.22 0 0 0
04/08/2023
35.74
 200 35.81 35.81 35.74 0 0 0
03/08/2023
35.81
 4,600 36.20 36.20 35.61 0 0 0
02/08/2023
36.20
 1,000 36.26 36.26 36.20 0 0 0
01/08/2023
36.26
 400 35.87 36.26 35.87 0 0 0
31/07/2023
35.87
 1,100 36.00 36.00 35.87 0 0 0
28/07/2023
36.00
 0 36.00 36.00 36.00 0 0 0
27/07/2023
36.00
 300 36.13 36.13 36.00 0 0 0
26/07/2023
36.13
 100 36.20 36.20 36.13 0 0 0
25/07/2023
36.20
 300 35.61 36.20 35.68 0 0 0
24/07/2023
35.61
 1,200 35.81 35.81 35.55 0 0 0
21/07/2023
35.81
 1,300 35.48 35.81 35.35 0 0 0
20/07/2023
35.48
 300 36.26 36.26 35.48 0 0 0
19/07/2023
36.26
 0 36.26 36.26 36.26 0 0 0
18/07/2023
36.26
 900 36.13 36.26 35.35 0 0 0
17/07/2023
36.13
 800 35.81 36.13 35.28 0 0 0
14/07/2023
35.81
 3,000 36.33 36.33 35.81 0 0 0
13/07/2023
36.33
 2,100 35.48 36.33 35.22 0 0 0
12/07/2023
35.48
 1,400 35.15 35.48 35.22 0 0 0
11/07/2023
35.15
 1,700 36.33 36.33 35.15 0 0 0
10/07/2023
36.33
 0 36.33 36.33 36.33 0 0 0
07/07/2023
36.33
 200 36.39 36.39 36.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |