CTCP Sonadezi Long Thành (szl)

42.30
-0.20
(-0.47%)
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)
07/07/2023
36.33
 200 36.39 36.39 36.33 0 0 0
06/07/2023
36.39
 100 36.39 36.39 36.39 0 0 0
05/07/2023
36.39
 700 35.81 36.39 35.81 0 0 0
04/07/2023
35.81
 0 35.81 35.81 35.81 0 0 0
03/07/2023
35.81
 2,700 35.94 35.94 35.81 0 0 0
30/06/2023
35.94
 2,200 36.59 36.59 35.94 0 0 0
29/06/2023
36.59
 0 36.13 36.59 36.59 0 0 0
28/06/2023
36.13
 5,600 36.00 36.72 35.81 0 0 0
27/06/2023
36.00
 1,100 36.13 36.13 35.15 0 0 0
26/06/2023
36.13
 2,500 35.74 36.13 35.74 0 300 -0.0
23/06/2023
35.74
 6,300 34.50 35.74 34.50 0 0 0
22/06/2023
34.50
 1,600 34.18 34.50 34.18 0 0 0
21/06/2023
34.18
 500 33.85 34.18 34.18 0 0 0
20/06/2023
33.85
 12,000 33.85 33.85 33.85 0 0 0
19/06/2023
33.85
 200 34.11 34.11 33.85 0 0 0
16/06/2023
34.11
 500 34.18 34.18 33.01 0 0 0
15/06/2023
34.18
 0 34.18 34.18 34.18 0 0 0
14/06/2023
34.18
 0 34.18 34.18 34.18 0 0 0
13/06/2023
34.18
 4,700 33.01 34.18 33.01 0 0 0
12/06/2023
33.01
 8,800 33.66 33.66 32.94 0 0 0
09/06/2023
33.66
 1,000 33.66 33.66 33.66 0 0 0
08/06/2023
33.66
 3,700 34.18 34.31 33.66 0 0 0
07/06/2023
34.18
 3,100 35.09 35.09 34.18 0 0 0
06/06/2023
35.09
 1,800 35.48 35.48 33.33 0 0 0
05/06/2023
35.48
 300 35.74 35.74 34.24 0 0 0
02/06/2023
35.74
 8,800 35.15 35.74 33.85 0 3,800 -0.2
01/06/2023
35.15
 1,000 35.15 35.15 35.15 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 30%
31/05/2023
35.15
 6,000 35.15 35.15 33.53 0 0 0
30/05/2023
35.15
 3,800 35.46 35.46 34.66 0 0 0
29/05/2023
35.46
 25,400 35.09 36.08 34.85 0 0 0
26/05/2023
35.09
 1,800 34.54 35.15 33.74 0 0 0
25/05/2023
34.54
 500 34.54 34.54 34.54 0 0 0
24/05/2023
34.54
 100 34.23 34.54 34.54 0 0 0
23/05/2023
34.23
 900 33.92 35.15 34.23 0 0 0
22/05/2023
33.92
 2,400 33.92 35.34 33.30 0 0 0
19/05/2023
33.92
 1,800 34.29 34.41 33.00 0 0 0
18/05/2023
34.29
 5,700 33.30 34.48 33.92 0 0 0
17/05/2023
33.30
 3,900 33.30 33.92 33.30 0 0 0
16/05/2023
33.30
 0 33.30 33.30 33.30 0 0 0
15/05/2023
33.30
 4,500 33.24 33.30 33.00 0 0 0
12/05/2023
33.24
 2,000 34.60 34.60 33.24 0 0 0
11/05/2023
34.60
 8,900 32.38 34.60 32.38 0 0 0
10/05/2023
32.38
 0 32.38 32.38 32.38 0 0 0
09/05/2023
32.38
 2,200 32.38 33.49 32.38 0 0 0
08/05/2023
32.38
 4,400 33.30 33.49 32.38 0 0 0
05/05/2023
33.30
 700 32.26 33.30 32.19 0 0 0
04/05/2023
32.26
 6,700 32.19 32.69 32.26 0 0 0
28/04/2023
32.19
 600 33.30 33.30 32.19 0 0 0
27/04/2023
33.30
 0 33.30 33.30 33.30 0 0 0
26/04/2023
33.30
 1,200 32.69 33.30 32.07 0 0 0
25/04/2023
32.69
 100 32.07 32.69 32.69 0 0 0
24/04/2023
32.07
 25,100 32.56 32.56 32.07 0 0 0
21/04/2023
32.56
 500 32.69 32.69 32.56 0 0 0
20/04/2023
32.69
 800 32.63 32.69 32.07 0 0 0
19/04/2023
32.63
 1,100 32.69 32.69 32.13 0 0 0
18/04/2023
32.69
 900 33.55 33.55 32.07 0 0 0
17/04/2023
33.55
 1,800 32.81 33.55 32.07 0 0 0
14/04/2023
32.81
 2,700 32.26 32.81 31.89 0 0 0
13/04/2023
32.26
 0 32.26 32.26 32.26 0 0 0
12/04/2023
32.26
 300 32.26 32.26 32.26 0 0 0
11/04/2023
32.26
 1,400 32.63 32.63 31.45 0 0 0
10/04/2023
32.63
 0 32.07 32.63 32.63 0 0 0
07/04/2023
32.07
 0 32.07 32.07 32.07 0 0 0
06/04/2023
32.07
 500 31.15 32.07 32.07 0 0 0
05/04/2023
31.15
 1,500 31.27 31.45 31.15 0 0 0
04/04/2023
31.27
 800 32.32 32.32 31.27 0 0 0
03/04/2023
32.32
 1,200 32.69 32.69 30.96 0 0 0
31/03/2023
32.69
 300 32.93 32.93 30.90 0 0 0
30/03/2023
32.93
 0 32.93 32.93 32.93 0 0 0
29/03/2023
32.93
 900 30.84 32.93 31.45 0 0 0
28/03/2023
30.84
 3,400 30.84 30.84 30.84 0 0 0
27/03/2023
30.84
 2,600 30.84 30.84 30.84 0 0 0
24/03/2023
30.84
 0 30.84 30.84 30.84 0 0 0
23/03/2023
30.84
 1,100 30.84 30.84 30.84 0 0 0
22/03/2023
30.84
 1,100 30.22 31.45 30.84 0 0 0
21/03/2023
30.22
 7,400 30.22 30.22 29.60 0 0 -0.1
20/03/2023
30.22
 5,000 30.28 30.28 30.22 0 0 -0.1
17/03/2023
30.28
 0 30.28 30.28 30.28 0 0 -0.1
16/03/2023
30.28
 0 30.28 30.28 30.28 0 0 -0.1
15/03/2023
30.28
 0 30.28 30.28 30.28 0 0 -0.1
14/03/2023
30.28
 0 30.28 30.28 30.28 0 0 -0.1
13/03/2023
30.28
 0 30.28 30.28 30.28 0 0 -0.1
10/03/2023
30.28
 200 30.28 30.28 30.22 0 0 -0.1
09/03/2023
30.28
 300 30.28 30.28 30.28 0 0 -0.1
08/03/2023
30.28
 100 30.28 30.28 30.28 0 0 -0.1
07/03/2023
30.28
 0 30.28 30.28 30.28 0 0 -0.1
06/03/2023
30.28
 500 30.28 30.28 28.99 0 0 -0.1
03/03/2023
30.28
 0 30.28 30.28 30.28 0 0 -0.1
02/03/2023
30.28
 1,000 30.28 30.28 30.28 0 0 -0.1
01/03/2023
30.28
 500 30.28 30.28 30.28 0 0 -0.1
28/02/2023
30.28
 1,300 30.28 30.28 30.28 0 0 -0.1
27/02/2023
30.28
 1,400 30.25 30.28 29.91 0 0 -0.1
24/02/2023
30.25
 1,500 30.25 30.53 30.25 0 0 -0.1
23/02/2023
30.25
 0 30.25 30.25 30.25 0 0 -0.1
22/02/2023
30.25
 3,200 30.28 30.28 30.25 0 0 -0.1
21/02/2023
30.28
 300 30.22 30.28 30.22 0 0 -0.1
20/02/2023
30.22
 14,300 29.91 30.22 30.22 0 0 -0.1
17/02/2023
29.91
 500 29.67 29.91 29.91 0 0 -0.1
16/02/2023
29.67
 100 29.67 29.67 29.67 0 0 -0.1
15/02/2023
29.67
 0 29.67 29.67 29.67 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |