CTCP Sonadezi Long Bình (szb)

39.90
0.30
(0.76%)
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
(2024-12-16) 		-0.10 -0.25% 73,900 0 0
39.20
40.70
39.90
2 tháng
(2024-11-18) 		-0.12 -0.29% 221,300 0 0
39.20
40.90
39.90
3 tháng
(2024-10-17) 		-1 -2.43% 312,628 -300 -0.0
39.20
41.09
39.90
6 tháng
(2024-07-19) 		-1.68 -4.04% 627,650 -300 -0.0
38.06
41.58
39.90
12 tháng
(2024-01-22) 		9.79 32.51% 2,589,786 -2,300 -0.1
30.11
43.27
39.90
24 tháng
(2023-01-27) 		16.81 72.77% 3,389,900 -2,310 -0.1
22.16
43.27
39.90
36 tháng
(2022-02-07) 		9.19 29.94% 5,658,043 -6,410 -0.3
20.30
43.27
39.90
60 tháng
(2020-02-11) 		19.11 91.90% 15,909,665 2,062,600 66.4
15.92
43.27
39.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2020
20.37
 5,900 21.21 21.21 20.37 0 0 0
21/08/2020
21.21
 100 21.07 21.21 21.21 0 0 0
20/08/2020
21.07
 17,300 20.37 21.50 20.37 0 0 0
19/08/2020
20.37
 6,103 19.81 20.58 19.81 0 0 0
18/08/2020
19.81
 3,800 19.73 20.79 19.73 0 0 0
17/08/2020
19.73
 100 21.00 21.00 19.73 0 0 0
14/08/2020
21.00
 1,600 21.00 21.36 19.38 0 0 0
13/08/2020
21.00
 1,400 21.14 21.50 19.81 0 0 0
12/08/2020
21.14
 700 20.86 21.50 21.14 0 0 0
11/08/2020
20.86
 500 20.79 20.93 20.44 0 0 0
10/08/2020
20.79
 4,210 20.09 21.50 20.09 0 0 0
07/08/2020
20.09
 210 20.09 20.09 20.09 0 0 0
06/08/2020
20.09
 0 20.09 20.09 20.09 0 0 0
05/08/2020
20.09
 10 20.09 20.09 20.09 0 0 0
04/08/2020
20.09
 0 20.09 20.09 20.09 0 0 0
03/08/2020
20.09
 100 19.38 20.09 20.09 0 0 0
31/07/2020
19.38
 4,000 19.73 19.73 19.38 0 0 0
30/07/2020
19.73
 2,800 19.38 19.73 19.03 0 0 0
29/07/2020
19.38
 10,000 20.09 20.09 19.03 0 0 0
28/07/2020
20.09
 100 18.75 20.09 20.09 0 0 0
27/07/2020
18.75
 3,000 19.45 19.45 18.75 0 0 0
24/07/2020
19.45
 14,000 20.02 20.44 19.45 0 0 0
23/07/2020
20.02
 4,500 19.38 20.02 19.38 0 0 0
22/07/2020
19.38
 2,600 19.38 19.38 19.38 0 0 0
21/07/2020
19.38
 3,000 20.02 20.02 19.24 0 0 0
20/07/2020
20.02
 9,200 19.38 20.02 19.24 0 0 0
17/07/2020
19.38
 2,200 19.52 19.73 19.38 0 0 0
16/07/2020
19.52
 6,400 19.03 19.52 19.03 0 0 0
15/07/2020
19.03
 1,500 19.03 19.03 18.75 0 0 0
14/07/2020
19.03
 6,100 19.03 19.03 18.75 0 0 0
13/07/2020
19.03
 500 18.75 19.03 18.68 0 0 0
10/07/2020
18.75
 0 18.75 18.75 18.75 0 0 0
09/07/2020
18.75
 4,229 18.75 18.82 18.75 0 0 0
08/07/2020
18.75
 11,210 18.68 18.82 18.68 0 0 0
07/07/2020
18.68
 29,330 18.96 18.96 18.61 0 0 0
06/07/2020
18.96
 2,200 18.68 18.96 18.68 0 0 0
03/07/2020
18.68
 4,901 18.33 18.82 18.33 0 0 0
02/07/2020
18.33
 550 19.03 19.24 18.33 0 0 0
01/07/2020
19.03
 2,600 18.33 19.95 19.03 0 0 0
30/06/2020
18.33
 3,503 18.33 18.68 18.33 0 0 0
29/06/2020
18.33
 11,810 19.10 19.73 17.69 0 0 0
26/06/2020
19.10
 2,000 19.38 19.38 19.10 0 0 0
25/06/2020
19.38
 200 20.09 20.09 18.40 0 0 0
24/06/2020
20.09
 0 20.09 20.09 20.09 0 0 0
23/06/2020
20.09
 100 18.68 20.09 20.09 0 0 0
22/06/2020
18.68
 1,000 19.03 19.03 18.61 0 0 0
19/06/2020
19.03
 1,010 19.10 19.10 19.03 0 0 0
18/06/2020
19.10
 6,630 19.10 19.31 18.68 0 0 0
17/06/2020
19.10
 2,800 19.03 19.10 19.03 0 0 0
16/06/2020
19.03
 3,900 18.68 19.03 18.68 0 0 0
15/06/2020
18.68
 3,320 19.03 19.03 18.47 0 0 0
12/06/2020
19.03
 5,400 19.03 20.02 17.62 0 0 0
11/06/2020
19.03
 23,300 19.95 19.95 19.03 0 0 0
10/06/2020
19.95
 54,500 19.59 19.95 18.96 0 0 0
09/06/2020
19.59
 3,200 20.23 20.93 19.59 0 0 0
08/06/2020
20.23
 12,700 20.44 20.44 19.73 0 0 0
05/06/2020
20.44
 5,700 19.88 20.44 19.66 0 0 0
04/06/2020
19.88
 9,200 21.00 21.00 19.59 0 0 0
03/06/2020
21.00
 100 21.07 21.07 21.00 0 0 0
02/06/2020
21.07
 4,900 21.00 21.14 21.07 0 0 0
01/06/2020
21.00
 7,600 20.93 21.00 20.44 0 0 0
29/05/2020
20.93
 1,700 21.64 21.64 20.09 0 0 0
28/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/05/2020
21.64
 3,300 20.79 21.64 19.38 0 0 0
27/05/2020
20.79
 17,600 20.79 21.44 20.73 0 0 0
26/05/2020
20.79
 61,402 21.31 21.44 20.79 0 0 0
25/05/2020
21.31
 50,800 20.79 21.31 20.79 0 0 0
22/05/2020
20.79
 21,400 20.79 20.79 20.47 0 0 0
21/05/2020
20.79
 54,250 20.79 21.05 20.60 0 0 0
20/05/2020
20.79
 10,200 20.73 20.79 20.66 0 0 0
19/05/2020
20.73
 70,400 20.79 20.92 20.47 0 0 0
18/05/2020
20.79
 8,510 20.47 20.79 20.79 0 0 0
15/05/2020
20.47
 6,010 20.47 20.60 20.47 0 0 0
14/05/2020
20.47
 79,500 20.79 20.79 19.49 0 0 0
13/05/2020
20.79
 200 20.79 20.79 20.73 0 0 0
12/05/2020
20.79
 34,200 20.79 20.99 20.47 0 0 0
11/05/2020
20.79
 2,100 20.14 20.79 20.14 0 0 0
08/05/2020
20.14
 5,420 20.79 20.79 20.14 0 0 0
07/05/2020
20.79
 7,700 20.79 20.79 20.79 0 0 0
06/05/2020
20.79
 7,700 20.79 21.38 20.79 0 0 0
05/05/2020
20.79
 700 20.99 22.09 20.79 0 0 0
04/05/2020
20.99
 5,631 20.99 22.09 20.99 0 0 0
29/04/2020
20.99
 1,550 20.92 21.05 20.99 0 0 0
28/04/2020
20.92
 6,900 20.92 22.74 20.79 0 0 0
27/04/2020
20.92
 20,700 19.49 20.92 20.14 0 0 0
24/04/2020
19.49
 15,260 20.79 21.05 19.49 0 0 0
23/04/2020
20.79
 200 20.73 20.79 20.79 0 0 0
22/04/2020
20.73
 2,000 19.49 20.73 20.14 0 0 0
21/04/2020
19.49
 0 19.49 19.49 19.49 0 0 0
20/04/2020
19.49
 100 20.79 20.79 19.49 0 0 0
17/04/2020
20.79
 3,500 21.05 21.05 20.14 0 0 0
16/04/2020
21.05
 900 19.17 21.05 20.79 0 0 0
15/04/2020
19.17
 2,000 17.48 19.17 19.17 0 0 0
14/04/2020
17.48
 0 17.48 17.48 17.48 0 0 0
13/04/2020
17.48
 0 17.48 17.48 17.48 0 0 0
10/04/2020
17.48
 0 17.48 17.48 17.48 0 0 0
09/04/2020
17.48
 0 17.48 17.48 17.48 0 0 0
08/04/2020
17.48
 400 17.48 17.48 17.48 0 0 0
07/04/2020
17.48
 200 15.92 17.48 17.48 0 0 0
06/04/2020
15.92
 0 15.92 15.92 15.92 0 0 0
03/04/2020
15.92
 0 15.92 15.92 15.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |