CTCP Sonadezi Long Bình (szb)

41
-0.50
(-1.20%)
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) 		1.50 3.75% 56,600 0 0
40
41.90
41.50
2 tháng
(2024-07-22) 		-1 -2.35% 247,500 0 0
39
42.50
41.50
3 tháng
(2024-06-20) 		-0.65 -1.53% 696,200 -2,000 -0.1
39
43.66
41.50
6 tháng
(2024-03-22) 		1.35 3.36% 1,904,900 -2,000 -0.1
37.11
44.33
41.50
12 tháng
(2023-09-25) 		12.88 45.02% 2,456,000 -2,010 -0.1
27.89
44.33
41.50
24 tháng
(2022-09-29) 		14.82 55.54% 3,615,103 -2,310 -0.1
20.80
44.33
41.50
36 tháng
(2021-10-04) 		15.40 58.99% 7,278,858 2,090 0.0
20.80
44.33
41.50
60 tháng
(2019-12-20) 		20.73 99.81% 15,661,214 2,063,300 66.4
16.31
44.33
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
24.70
 16,900 24.19 24.70 23.97 0 0 0
04/02/2021
24.19
 14,400 24.05 25.92 23.90 3,500 0 0.1
03/02/2021
24.05
 12,800 24.05 24.41 23.83 0 0 0
02/02/2021
24.05
 4,200 23.54 24.05 23.54 600 0 0.0
01/02/2021
23.54
 16,700 23.54 23.54 23.04 0 0 0
29/01/2021
23.54
 12,300 22.46 23.83 22.46 2,100 300 0.1
28/01/2021
22.46
 286,048 24.91 24.91 22.46 201,700 0 6.4
27/01/2021
24.91
 56,511 25.13 25.13 24.48 14,200 0 0.5
26/01/2021
25.13
 52,500 25.20 25.20 24.70 16,400 0 0.6
25/01/2021
25.20
 15,500 24.99 25.64 24.99 0 0 0
22/01/2021
24.99
 18,700 25.27 25.42 24.91 6,000 0 0.2
21/01/2021
25.27
 26,300 25.27 25.92 24.84 5,400 0 0.2
20/01/2021
25.27
 47,200 25.64 25.64 24.48 24,500 0 0.8
19/01/2021
25.64
 87,600 26.36 26.43 25.20 59,700 2,100 2.0
18/01/2021
26.36
 138,710 26.14 26.57 25.92 16,000 26,100 -0.4
15/01/2021
26.14
 95,300 26.07 26.65 26.00 10,000 0 0.4
14/01/2021
26.07
 53,200 26.14 26.14 25.92 14,100 0 0.5
13/01/2021
26.14
 94,100 26.21 26.72 26.00 12,000 0 0.4
12/01/2021
26.21
 111,000 24.84 26.21 24.77 4,600 0 0.2
11/01/2021
24.84
 55,000 25.06 25.20 24.70 14,000 0 0.5
08/01/2021
25.06
 50,200 24.91 25.20 24.84 7,000 0 0.2
07/01/2021
24.91
 37,900 25.20 25.20 24.84 10,500 0 0.4
06/01/2021
25.20
 44,100 24.77 25.27 24.77 1,200 0 0.0
05/01/2021
24.77
 41,950 24.99 25.06 24.70 14,000 0 0.5
04/01/2021
24.99
 68,600 24.55 25.49 24.19 14,000 5,700 0.3
31/12/2020
24.55
 11,500 24.84 26.36 24.12 0 0 0
30/12/2020
24.84
 36,810 24.19 24.91 23.97 9,200 0 0.3
29/12/2020
24.19
 68,510 24.70 24.70 23.97 18,800 12,400 0.2
28/12/2020
24.70
 54,960 24.91 25.42 24.34 15,510 0 0.5
25/12/2020
24.91
 27,210 24.91 25.20 24.34 14,000 0 0.5
24/12/2020
24.91
 83,200 24.99 26.00 24.34 46,400 0 0.0
23/12/2020
24.99
 117,010 26.00 26.00 24.91 46,400 0 1.6
22/12/2020
26.00
 49,850 25.20 26.72 24.91 12,000 0 0.4
21/12/2020
25.20
 37,400 24.91 25.35 24.84 6,400 800 0.2
18/12/2020
24.91
 53,810 25.13 25.20 24.84 18,900 0 0.7
17/12/2020
25.13
 53,010 25.56 25.56 24.84 22,000 0 0.8
16/12/2020
25.56
 60,200 26.00 26.00 25.27 25,600 0 0.9
15/12/2020
26.00
 50,410 25.56 26.36 25.35 3,500 0 0.1
14/12/2020
25.56
 32,870 25.35 25.56 25.27 5,000 0 0.2
11/12/2020
25.35
 33,830 25.27 25.49 25.13 11,100 0 0.4
10/12/2020
25.27
 75,200 25.64 25.64 25.20 44,000 0 1.5
09/12/2020
25.64
 134,542 26.00 26.36 25.56 26,800 0 1.0
08/12/2020
26.00
 66,910 26.00 26.14 25.85 9,000 0 0.3
07/12/2020
26.00
 86,740 26.21 26.36 25.85 20,000 0 0.7
04/12/2020
26.21
 101,900 26.72 26.79 26.21 11,600 0 0.4
03/12/2020
26.72
 240,220 25.71 26.72 25.64 0 0 0
02/12/2020
25.71
 190,260 25.42 26.65 24.41 5,000 0 0.2
01/12/2020
25.42
 149,220 23.18 25.49 23.18 23,800 0 0.8
30/11/2020
23.18
 473,320 23.11 25.27 23.18 120,100 0 3.9
27/11/2020
23.11
 631,490 23.11 23.83 23.11 428,500 0 13.7
26/11/2020
23.11
 387,400 23.11 23.69 23.11 232,300 0 7.4
25/11/2020
23.11
 139,322 22.82 23.83 23.04 39,400 0 1.3
24/11/2020
22.82
 12,700 22.82 23.04 22.82 11,900 0 0.4
23/11/2020
22.82
 12,500 23.11 23.11 22.75 0 0 0
20/11/2020
23.11
 7,500 23.11 23.11 22.96 7,400 0 0.2
19/11/2020
23.11
 9,900 23.11 23.11 22.96 8,400 0 0.3
18/11/2020
23.11
 200 23.11 23.11 20.80 0 100 -0.0
17/11/2020
23.11
 7,500 23.04 23.11 22.67 5,500 0 0.2
16/11/2020
23.04
 9,500 23.11 23.11 22.67 2,600 100 0.1
13/11/2020
23.11
 11,000 23.11 23.11 23.11 9,400 0 0.3
12/11/2020
23.11
 14,600 22.03 23.11 22.03 0 0 0
11/11/2020
22.03
 12,700 21.66 22.03 21.52 100 0 0.0
10/11/2020
21.66
 8,400 21.59 21.66 21.52 3,200 0 0.1
09/11/2020
21.59
 16,700 21.59 21.59 21.52 0 0 0
06/11/2020
21.59
 1,400 21.59 21.59 20.29 0 100 -0.0
05/11/2020
21.59
 5,100 21.59 21.66 20.29 4,900 100 0.1
04/11/2020
21.59
 101 21.52 21.59 21.59 0 0 0
03/11/2020
21.52
 5,300 21.59 21.59 20.65 0 0 0
02/11/2020
21.59
 1,100 21.59 21.59 21.59 0 0 0
30/10/2020
21.59
 3,000 21.59 21.59 21.45 0 0 0
29/10/2020
21.59
 1,100 21.74 21.74 20.08 0 0 0
28/10/2020
21.74
 200 21.66 21.74 19.79 0 100 -0.0
27/10/2020
21.66
 2,000 21.59 21.66 21.66 0 0 0
26/10/2020
21.59
 6,800 21.59 21.66 21.59 6,800 0 0.2
23/10/2020
21.59
 23,300 21.52 21.66 21.52 1,700 0 0.1
22/10/2020
21.52
 24,200 21.52 21.95 21.52 17,800 0 0.5
21/10/2020
21.52
 20,800 21.59 21.59 19.86 0 100 -0.0
20/10/2020
21.59
 100 21.38 21.59 21.59 0 0 0
19/10/2020
21.38
 18,700 21.66 21.66 21.38 3,500 0 0.1
16/10/2020
21.66
 3,500 21.81 21.81 21.66 0 0 0
15/10/2020
21.81
 200 21.74 21.81 20.29 0 100 -0.0
14/10/2020
21.74
 18,300 21.30 21.74 21.30 18,100 0 0.5
13/10/2020
21.30
 3,200 21.30 21.38 21.30 0 0 0
12/10/2020
21.30
 12,600 21.30 21.30 21.30 8,700 0 0.3
09/10/2020
21.30
 7,000 21.74 21.74 21.30 1,600 0 0.0
08/10/2020
21.74
 9,400 21.45 21.74 19.35 0 100 -0.0
07/10/2020
21.45
 20,000 21.45 21.45 21.38 18,700 0 0.6
06/10/2020
21.45
 11,810 21.45 21.59 21.38 7,100 0 0.2
05/10/2020
21.45
 7,100 21.45 21.45 21.45 7,100 0 0.2
02/10/2020
21.45
 100 21.45 21.45 21.45 0 0 0
01/10/2020
21.45
 0 21.45 21.45 21.45 0 0 0
30/09/2020
21.45
 1,300 21.45 21.45 19.93 0 0 0
29/09/2020
21.45
 0 21.45 21.45 21.45 0 0 0
28/09/2020
21.45
 5,600 21.38 21.52 21.30 0 0 0
25/09/2020
21.38
 600 21.30 21.38 21.30 0 0 0
24/09/2020
21.30
 1,600 20.94 21.30 21.09 0 0 0
23/09/2020
20.94
 900 20.94 21.09 20.94 0 0 0
22/09/2020
20.94
 1,700 21.16 21.16 20.94 0 0 0
21/09/2020
21.16
 1,100 21.30 21.30 21.16 0 0 0
18/09/2020
21.30
 17,600 21.45 21.45 21.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |