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)
17/09/2020
21.45
 15,100 21.52 21.52 21.30 0 0 0
16/09/2020
21.52
 12,600 21.30 21.52 21.30 0 0 0
15/09/2020
21.30
 7,800 21.66 21.66 21.23 0 0 0
14/09/2020
21.66
 200 21.66 21.66 20.73 0 0 0
11/09/2020
21.66
 22,200 21.45 21.81 21.45 1,700 0 0.1
10/09/2020
21.45
 900 21.52 21.52 21.45 0 0 0
09/09/2020
21.52
 4,900 21.66 21.66 21.38 3,700 0 0.1
08/09/2020
21.66
 6,400 21.66 21.66 21.30 4,300 0 0.1
07/09/2020
21.66
 4,500 21.66 21.66 21.30 0 0 0
04/09/2020
21.66
 0 21.66 21.66 21.66 0 0 0
03/09/2020
21.66
 20,200 21.30 21.66 21.52 0 0 0
01/09/2020
21.30
 6,200 21.30 21.45 21.30 0 0 0
31/08/2020
21.30
 500 21.52 21.52 21.30 0 0 0
28/08/2020
21.52
 22,403 21.38 21.52 21.30 0 0 0
27/08/2020
21.38
 11,700 21.38 21.38 21.23 0 0 0
26/08/2020
21.38
 21,511 20.94 21.95 20.94 0 0 0
25/08/2020
20.94
 5,200 20.87 21.23 20.22 0 0 0
24/08/2020
20.87
 5,900 21.74 21.74 20.87 0 0 0
21/08/2020
21.74
 100 21.59 21.74 21.74 0 0 0
20/08/2020
21.59
 17,300 20.87 22.03 20.87 0 0 0
19/08/2020
20.87
 6,103 20.29 21.09 20.29 0 0 0
18/08/2020
20.29
 3,800 20.22 21.30 20.22 0 0 0
17/08/2020
20.22
 100 21.52 21.52 20.22 0 0 0
14/08/2020
21.52
 1,600 21.52 21.88 19.86 0 0 0
13/08/2020
21.52
 1,400 21.66 22.03 20.29 0 0 0
12/08/2020
21.66
 700 21.38 22.03 21.66 0 0 0
11/08/2020
21.38
 500 21.30 21.45 20.94 0 0 0
10/08/2020
21.30
 4,210 20.58 22.03 20.58 0 0 0
07/08/2020
20.58
 210 20.58 20.58 20.58 0 0 0
06/08/2020
20.58
 0 20.58 20.58 20.58 0 0 0
05/08/2020
20.58
 10 20.58 20.58 20.58 0 0 0
04/08/2020
20.58
 0 20.58 20.58 20.58 0 0 0
03/08/2020
20.58
 100 19.86 20.58 20.58 0 0 0
31/07/2020
19.86
 4,000 20.22 20.22 19.86 0 0 0
30/07/2020
20.22
 2,800 19.86 20.22 19.50 0 0 0
29/07/2020
19.86
 10,000 20.58 20.58 19.50 0 0 0
28/07/2020
20.58
 100 19.21 20.58 20.58 0 0 0
27/07/2020
19.21
 3,000 19.93 19.93 19.21 0 0 0
24/07/2020
19.93
 14,000 20.51 20.94 19.93 0 0 0
23/07/2020
20.51
 4,500 19.86 20.51 19.86 0 0 0
22/07/2020
19.86
 2,600 19.86 19.86 19.86 0 0 0
21/07/2020
19.86
 3,000 20.51 20.51 19.71 0 0 0
20/07/2020
20.51
 9,200 19.86 20.51 19.71 0 0 0
17/07/2020
19.86
 2,200 20.00 20.22 19.86 0 0 0
16/07/2020
20.00
 6,400 19.50 20.00 19.50 0 0 0
15/07/2020
19.50
 1,500 19.50 19.50 19.21 0 0 0
14/07/2020
19.50
 6,100 19.50 19.50 19.21 0 0 0
13/07/2020
19.50
 500 19.21 19.50 19.14 0 0 0
10/07/2020
19.21
 0 19.21 19.21 19.21 0 0 0
09/07/2020
19.21
 4,229 19.21 19.28 19.21 0 0 0
08/07/2020
19.21
 11,210 19.14 19.28 19.14 0 0 0
07/07/2020
19.14
 29,330 19.43 19.43 19.06 0 0 0
06/07/2020
19.43
 2,200 19.14 19.43 19.14 0 0 0
03/07/2020
19.14
 4,901 18.78 19.28 18.78 0 0 0
02/07/2020
18.78
 550 19.50 19.71 18.78 0 0 0
01/07/2020
19.50
 2,600 18.78 20.44 19.50 0 0 0
30/06/2020
18.78
 3,503 18.78 19.14 18.78 0 0 0
29/06/2020
18.78
 11,810 19.57 20.22 18.13 0 0 0
26/06/2020
19.57
 2,000 19.86 19.86 19.57 0 0 0
25/06/2020
19.86
 200 20.58 20.58 18.85 0 0 0
24/06/2020
20.58
 0 20.58 20.58 20.58 0 0 0
23/06/2020
20.58
 100 19.14 20.58 20.58 0 0 0
22/06/2020
19.14
 1,000 19.50 19.50 19.06 0 0 0
19/06/2020
19.50
 1,010 19.57 19.57 19.50 0 0 0
18/06/2020
19.57
 6,630 19.57 19.79 19.14 0 0 0
17/06/2020
19.57
 2,800 19.50 19.57 19.50 0 0 0
16/06/2020
19.50
 3,900 19.14 19.50 19.14 0 0 0
15/06/2020
19.14
 3,320 19.50 19.50 18.92 0 0 0
12/06/2020
19.50
 5,400 19.50 20.51 18.05 0 0 0
11/06/2020
19.50
 23,300 20.44 20.44 19.50 0 0 0
10/06/2020
20.44
 54,500 20.08 20.44 19.43 0 0 0
09/06/2020
20.08
 3,200 20.73 21.45 20.08 0 0 0
08/06/2020
20.73
 12,700 20.94 20.94 20.22 0 0 0
05/06/2020
20.94
 5,700 20.36 20.94 20.15 0 0 0
04/06/2020
20.36
 9,200 21.52 21.52 20.08 0 0 0
03/06/2020
21.52
 100 21.59 21.59 21.52 0 0 0
02/06/2020
21.59
 4,900 21.52 21.66 21.59 0 0 0
01/06/2020
21.52
 7,600 21.45 21.52 20.94 0 0 0
29/05/2020
21.45
 1,700 22.17 22.17 20.58 0 0 0
28/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/05/2020
22.17
 3,300 21.30 22.17 19.86 0 0 0
27/05/2020
21.30
 17,600 21.30 21.97 21.24 0 0 0
26/05/2020
21.30
 61,402 21.84 21.97 21.30 0 0 0
25/05/2020
21.84
 50,800 21.30 21.84 21.30 0 0 0
22/05/2020
21.30
 21,400 21.30 21.30 20.97 0 0 0
21/05/2020
21.30
 54,250 21.30 21.57 21.10 0 0 0
20/05/2020
21.30
 10,200 21.24 21.30 21.17 0 0 0
19/05/2020
21.24
 70,400 21.30 21.44 20.97 0 0 0
18/05/2020
21.30
 8,510 20.97 21.30 21.30 0 0 0
15/05/2020
20.97
 6,010 20.97 21.10 20.97 0 0 0
14/05/2020
20.97
 79,500 21.30 21.30 19.97 0 0 0
13/05/2020
21.30
 200 21.30 21.30 21.24 0 0 0
12/05/2020
21.30
 34,200 21.30 21.50 20.97 0 0 0
11/05/2020
21.30
 2,100 20.64 21.30 20.64 0 0 0
08/05/2020
20.64
 5,420 21.30 21.30 20.64 0 0 0
07/05/2020
21.30
 7,700 21.30 21.30 21.30 0 0 0
06/05/2020
21.30
 7,700 21.30 21.90 21.30 0 0 0
05/05/2020
21.30
 700 21.50 22.63 21.30 0 0 0
04/05/2020
21.50
 5,631 21.50 22.63 21.50 0 0 0
29/04/2020
21.50
 1,550 21.44 21.57 21.50 0 0 0
28/04/2020
21.44
 6,900 21.44 23.30 21.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |