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
(2024-08-20) 		-0.90 -2.08% 153,400 -12,845 -0.5
42.30
43.20
42.30
2 tháng
(2024-07-22) 		-2.20 -4.94% 270,700 -21,245 -0.9
42.30
44.50
42.30
3 tháng
(2024-06-21) 		0.10 0.24% 439,400 -37,845 -1.6
42.20
44.90
42.30
6 tháng
(2024-03-25) 		0.50 1.20% 1,012,800 -261,015 -10.6
38.50
44.90
42.30
12 tháng
(2023-09-25) 		8.84 26.41% 1,891,600 -355,715 -14.3
32.88
44.90
42.30
24 tháng
(2022-09-30) 		11.20 36.01% 2,488,800 -394,036 -25.0
27.01
44.90
42.30
36 tháng
(2021-10-05) 		12.94 44.07% 5,266,000 -548,896 -39.7
27.01
44.90
42.30
60 tháng
(2019-10-16) 		20.69 95.75% 28,994,490 663,144 19.9
13.97
44.90
42.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
29.67
 200 29.67 29.67 29.67 0 0 -0.1
13/02/2023
29.67
 700 29.67 30.22 29.67 0 0 -0.1
10/02/2023
29.67
 100 30.22 30.22 29.67 0 0 -0.1
09/02/2023
30.22
 1,200 29.60 30.22 29.97 0 0 -0.1
08/02/2023
29.60
 1,000 29.91 29.91 29.60 0 0 -0.1
07/02/2023
29.91
 1,900 29.91 29.91 29.91 0 0 -0.1
06/02/2023
29.91
 400 29.63 29.91 29.60 0 0 -0.1
03/02/2023
29.63
 19,300 29.60 29.91 29.60 0 0 -0.1
02/02/2023
29.60
 800 28.99 29.91 29.60 0 0 -0.1
01/02/2023
28.99
 2,700 29.60 29.60 28.99 0 0 -0.1
31/01/2023
29.60
 2,400 29.60 29.91 29.60 0 0 -0.1
30/01/2023
29.60
 3,100 29.60 29.60 29.60 0 0 -0.1
27/01/2023
29.60
 300 28.37 29.60 29.60 0 0 -0.1
19/01/2023
28.37
 0 28.37 28.37 28.37 0 0 -0.1
18/01/2023
28.37
 4,900 28.89 28.99 28.37 0 2,000 -0.1
17/01/2023
28.89
 9,000 27.01 28.89 27.14 0 0 -0.0
16/01/2023
27.01
 3,000 28.37 28.37 27.01 0 0 -0.0
13/01/2023
28.37
 0 28.37 28.37 28.37 0 0 -0.0
12/01/2023
28.37
 0 28.37 28.37 28.37 0 0 -0.0
11/01/2023
28.37
 100 29.60 29.60 28.37 0 0 -0.0
10/01/2023
29.60
 0 29.60 29.60 29.60 0 0 -0.0
09/01/2023
29.60
 300 28.99 29.60 28.37 0 0 -0.0
06/01/2023
28.99
 1,300 29.60 29.60 28.99 0 0 -0.0
05/01/2023
29.60
 800 29.60 29.60 29.60 0 0 -0.0
04/01/2023
29.60
 2,800 29.60 29.60 29.60 0 0 -0.0
03/01/2023
29.60
 4,200 29.30 29.60 29.60 0 0 -0.0
30/12/2022
29.30
 500 29.17 29.30 29.30 0 0 -0.0
29/12/2022
29.17
 100 30.22 30.22 29.17 0 0 -0.0
28/12/2022
30.22
 400 30.53 30.53 28.68 0 0 -0.0
27/12/2022
30.53
 0 30.53 30.53 30.53 0 0 -0.0
26/12/2022
30.53
 5,400 30.84 30.84 29.08 0 0 -0.0
23/12/2022
30.84
 0 30.84 30.84 30.84 0 0 -0.0
22/12/2022
30.84
 0 30.84 30.84 30.84 0 0 -0.0
21/12/2022
30.84
 800 29.42 30.84 29.42 0 0 -0.0
20/12/2022
29.42
 1,000 31.52 31.52 29.42 0 0 -0.0
19/12/2022
31.52
 11,100 29.67 31.52 28.99 0 0 -0.0
16/12/2022
29.67
 2,300 29.30 29.67 29.30 0 0 -0.0
15/12/2022
29.30
 200 30.22 30.22 29.30 0 0 -0.0
14/12/2022
30.22
 200 29.60 30.22 28.99 0 0 -0.0
13/12/2022
29.60
 1,000 29.30 29.60 29.54 0 0 -0.0
12/12/2022
29.30
 2,900 28.37 29.60 28.37 0 0 -0.0
09/12/2022
28.37
 2,000 28.86 28.86 28.37 0 0 -0.0
08/12/2022
28.86
 6,500 28.99 28.99 28.12 0 0 -0.0
07/12/2022
28.99
 15,900 29.60 29.60 28.37 0 0 -0.0
06/12/2022
29.60
 9,000 29.79 29.79 28.12 0 0 -0.0
05/12/2022
29.79
 1,100 29.54 29.79 28.68 0 0 -0.0
02/12/2022
29.54
 100 28.80 29.54 29.54 0 0 -0.0
01/12/2022
28.80
 5,100 28.80 29.60 28.80 0 59 -0.0
30/11/2022
28.80
 600 28.99 28.99 28.80 0 0 -0.0
29/11/2022
28.99
 400 28.93 28.99 28.68 0 0 -0.0
28/11/2022
28.93
 900 28.37 28.93 28.37 0 60 -0.0
25/11/2022
28.37
 3,400 27.20 28.37 27.75 0 0 -0.0
24/11/2022
27.20
 100 28.68 28.68 27.20 0 0 -0.0
23/11/2022
28.68
 5,800 28.37 28.68 27.14 0 0 -0.0
22/11/2022
28.37
 1,200 28.56 28.56 27.14 0 0 -0.0
21/11/2022
28.56
 400 28.56 28.56 27.14 0 0 -0.0
18/11/2022
28.56
 7,800 28.49 28.56 27.38 0 1 -0.0
17/11/2022
28.49
 0 28.49 28.49 28.49 0 0 -0.2
16/11/2022
28.49
 5,800 27.14 28.49 25.35 0 0 -0.2
15/11/2022
27.14
 4,900 27.63 27.63 25.90 0 0 -0.2
14/11/2022
27.63
 3,400 27.75 27.75 25.90 0 0 -0.2
11/11/2022
27.75
 500 29.60 29.60 27.75 0 0 -0.2
10/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
10/11/2022
29.60
 200 28.99 29.60 29.60 0 0 -0.2
09/11/2022
28.99
 0 28.99 28.99 28.99 0 0 -0.2
08/11/2022
28.99
 400 27.18 28.99 27.18 0 0 -0.2
07/11/2022
27.18
 800 27.78 27.78 26.15 0 0 -0.2
04/11/2022
27.78
 600 27.78 27.78 26.57 0 0 -0.2
03/11/2022
27.78
 1,400 29.41 29.41 27.78 0 0 -0.2
02/11/2022
29.41
 200 29.41 29.41 29.41 0 0 -0.2
01/11/2022
29.41
 5,000 27.78 29.41 27.78 0 4,600 -0.2
31/10/2022
27.78
 400 27.90 28.08 27.78 0 400 -0.0
28/10/2022
27.90
 8,600 27.87 29.59 27.90 0 8,300 -0.4
27/10/2022
27.87
 1,200 28.32 28.38 27.87 0 800 -0.0
26/10/2022
28.32
 10,100 28.38 28.38 27.78 0 3,800 -0.2
25/10/2022
28.38
 12,400 29.47 29.47 27.78 0 12,100 -0.6
24/10/2022
29.47
 4,800 29.41 29.47 28.53 0 0 0
21/10/2022
29.41
 5,900 30.68 30.68 29.41 0 0 0
20/10/2022
30.68
 500 30.68 30.80 30.68 0 0 0
19/10/2022
30.68
 700 30.80 30.80 30.68 0 0 0
18/10/2022
30.80
 2,200 30.38 32.13 30.80 0 0 -0.0
17/10/2022
30.38
 100 30.44 30.44 30.38 0 0 -0.0
14/10/2022
30.44
 100 29.59 30.44 30.44 0 0 -0.0
13/10/2022
29.59
 5,700 29.38 29.62 29.41 0 0 -0.0
12/10/2022
29.38
 2,600 29.38 30.56 29.35 0 1 -0.0
11/10/2022
29.38
 11,000 30.74 30.74 29.38 0 0 -0.3
10/10/2022
30.74
 0 30.74 30.74 30.74 0 0 -0.3
07/10/2022
30.74
 2,900 31.10 31.10 29.29 0 0 -0.3
06/10/2022
31.10
 100 31.64 31.64 31.10 0 0 -0.3
05/10/2022
31.64
 900 30.19 31.64 30.26 0 0 -0.3
04/10/2022
30.19
 5,500 31.10 31.10 30.19 0 0 -0.3
03/10/2022
31.10
 0 31.10 31.10 31.10 0 0 -0.3
30/09/2022
31.10
 3,500 30.80 31.16 30.26 0 0 -0.3
29/09/2022
30.80
 2,800 31.10 31.10 30.80 0 0 -0.3
28/09/2022
31.10
 3,700 30.80 31.10 30.56 0 0 -0.3
27/09/2022
30.80
 5,100 30.80 31.40 30.80 0 0 -0.3
26/09/2022
30.80
 5,200 32.07 32.07 30.80 0 0 -0.3
23/09/2022
32.07
 8,300 32.37 32.37 30.32 0 0 -0.3
22/09/2022
32.37
 7,200 32.01 32.37 32.01 0 0 -0.3
21/09/2022
32.01
 1,400 32.13 32.13 32.01 0 0 -0.3
20/09/2022
32.13
 4,700 32.01 32.13 32.01 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |