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) 		-0.40 -1% 73,200 0 0
39.20
40.70
39.60
2 tháng
(2024-11-15) 		-0.03 -0.07% 258,901 0 0
39.20
40.90
39.60
3 tháng
(2024-10-16) 		-1.30 -3.17% 312,328 -300 -0.0
39.20
41.09
39.60
6 tháng
(2024-07-18) 		-2.37 -5.64% 635,033 -300 -0.0
38.06
41.97
39.60
12 tháng
(2024-01-22) 		9.49 31.52% 2,589,086 -2,300 -0.1
30.11
43.27
39.60
24 tháng
(2023-01-27) 		16.51 71.47% 3,389,200 -2,310 -0.1
22.16
43.27
39.60
36 tháng
(2022-02-07) 		8.89 28.96% 5,657,343 -6,410 -0.3
20.30
43.27
39.60
60 tháng
(2020-02-10) 		18.81 90.46% 15,909,065 2,062,600 66.4
15.92
43.27
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
39.92
 1,802 40.02 40.02 39.82 0 0 0
22/08/2024
40.02
 2,300 39.92 40.11 39.92 0 0 0
21/08/2024
39.92
 401 38.85 39.92 38.85 0 0 0
20/08/2024
39.33
 800 38.85 40.02 38.85 0 0 0
19/08/2024
39.04
 917 39.04 39.04 38.55 0 0 0
16/08/2024
39.04
 2,100 39.04 39.53 39.04 0 0 0
15/08/2024
38.85
 400 39.04 39.04 38.85 0 0 0
14/08/2024
39.24
 1,500 38.75 39.24 38.75 0 0 0
13/08/2024
39.53
 7,400 39.53 39.53 39.53 0 0 0
12/08/2024
39.33
 3,701 39.14 39.43 39.14 0 0 0
09/08/2024
39.04
 1,500 39.04 39.04 39.04 0 0 0
08/08/2024
38.94
 7,100 38.16 38.94 38.16 0 0 0
07/08/2024
38.16
 5,130 38.55 38.55 38.06 0 0 0
06/08/2024
38.06
 23,400 38.16 38.55 37.77 0 0 0
05/08/2024
38.55
 16,210 39.04 39.04 38.16 0 0 0
02/08/2024
39.04
 32,133 40.02 40.02 38.06 0 0 0
01/08/2024
40.02
 19,900 40.90 40.90 39.24 0 0 0
31/07/2024
40.90
 4,400 40.90 40.99 40.80 0 0 0
30/07/2024
40.90
 11,500 40.80 41.38 40.80 0 0 0
29/07/2024
40.80
 4,900 40.90 41.38 40.80 0 0 0
26/07/2024
40.80
 3,113 40.90 40.90 40.80 0 0 0
25/07/2024
40.80
 4,300 40.80 40.90 40.70 0 0 0
24/07/2024
41.09
 9,100 41.29 41.29 40.31 0 0 0
23/07/2024
41.38
 18,100 41.09 41.38 40.90 0 0 0
22/07/2024
41.48
 15,100 41.38 41.48 40.99 0 0 0
19/07/2024
41.58
 14,705 41.97 42.16 41.09 0 0 0
18/07/2024
41.97
 8,083 41.97 41.97 41.58 0 0 0
17/07/2024
41.58
 48,613 42.46 42.46 41.58 0 0 0
16/07/2024
41.97
 15,419 41.58 42.16 41.58 0 0 0
15/07/2024
41.97
 8,801 42.07 42.07 41.77 0 0 0
12/07/2024
41.58
 5,700 41.58 41.58 41.48 0 0 0
11/07/2024
41.48
 5,526 41.58 41.58 41.48 0 0 0
10/07/2024
41.48
 32,300 41.58 41.58 41.48 0 2,000 -0.1
09/07/2024
41.58
 14,900 41.68 41.97 41.48 0 0 0
08/07/2024
41.68
 24,900 41.48 41.68 41.48 0 0 0
05/07/2024
41.58
 4,960 41.48 41.58 41.48 0 0 0
04/07/2024: Cổ tức tiền mặt tỉ lệ: 23%
04/07/2024
41.48
 7,400 41.77 41.77 41.48 0 0 0
03/07/2024
41.97
 22,119 41.14 42.06 41.14 0 0 0
02/07/2024
41.23
 25,910 41.14 41.69 41.04 0 0 0
01/07/2024
41.14
 4,002 40.86 41.14 40.76 0 0 0
28/06/2024
41.04
 38,401 41.14 41.14 40.86 0 0 0
27/06/2024
41.32
 18,400 40.86 41.60 40.86 0 0 0
26/06/2024
41.69
 5,661 40.30 42.52 40.30 0 0 0
25/06/2024
41.88
 41,707 42.62 43.54 41.69 0 0 0
24/06/2024
42.62
 49,741 42.62 43.45 42.25 0 0 0
21/06/2024
42.15
 29,134 41.23 42.15 41.14 0 0 0
20/06/2024
41.14
 22,727 41.60 41.60 40.30 0 0 0
19/06/2024
41.23
 6,500 40.67 41.23 39.93 0 0 0
18/06/2024
41.23
 1,500 41.23 41.60 40.58 0 0 0
17/06/2024
41.23
 1,400 41.14 41.32 41.14 0 0 0
14/06/2024
41.14
 4,700 40.95 42.43 40.49 0 0 0
13/06/2024
40.95
 12,000 42.62 42.62 40.95 0 0 0
12/06/2024
42.99
 10,610 43.54 43.54 42.15 0 0 0
11/06/2024
43.27
 78,627 40.67 43.36 40.67 0 0 0
10/06/2024
40.67
 19,401 40.02 40.67 39.56 0 0 0
07/06/2024
40.02
 18,800 39.65 40.02 39.47 0 0 0
06/06/2024
39.65
 1,610 39.65 39.75 39.47 0 0 0
05/06/2024
39.65
 10,300 39.56 39.65 39.37 0 0 0
04/06/2024
39.56
 5,534 39.65 39.65 39.28 0 0 0
03/06/2024
39.75
 6,110 39.56 39.75 39.28 0 0 0
31/05/2024
39.56
 2,800 39.10 39.56 39.10 0 0 0
30/05/2024
39.65
 13,600 39.19 39.65 39.10 0 0 0
29/05/2024
39.37
 19,500 39.00 39.37 39.00 0 0 0
28/05/2024
39.37
 27,200 39.28 39.56 39.28 0 0 0
27/05/2024
39.37
 6,800 39.10 39.37 39.10 0 0 0
24/05/2024
39.37
 15,400 39.19 39.65 39.19 0 0 0
23/05/2024
39.56
 23,600 38.82 39.56 38.82 0 0 0
22/05/2024
39.10
 16,200 39.10 39.65 38.91 0 0 0
21/05/2024
39.10
 14,200 39.19 39.56 39.10 0 0 0
20/05/2024
39.65
 10,100 39.65 40.12 39.10 0 0 0
17/05/2024
39.65
 9,410 39.37 39.75 39.37 0 0 0
16/05/2024
39.65
 57,500 40.02 40.02 39.65 0 0 0
15/05/2024
39.75
 24,400 39.75 39.75 39.56 0 0 0
14/05/2024
39.65
 30,300 39.10 40.21 39.10 0 0 0
13/05/2024
39.37
 6,215 39.00 40.21 39.00 0 0 0
10/05/2024
39.37
 6,800 39.28 39.65 39.28 0 0 0
09/05/2024
39.37
 23,301 39.47 39.84 39.19 0 0 0
08/05/2024
39.47
 31,400 39.56 39.65 39.47 0 0 0
07/05/2024
39.56
 53,800 39.47 40.21 39.37 0 0 0
06/05/2024
39.93
 23,800 39.56 39.93 38.17 0 0 0
03/05/2024
39.56
 2,400 39.65 40.30 39.56 0 0 0
02/05/2024
39.47
 15,710 40.76 40.76 38.73 0 0 0
26/04/2024
40.67
 13,700 40.76 40.76 38.08 0 0 0
25/04/2024
40.76
 59,400 39.47 43.27 39.47 0 0 0
24/04/2024
39.37
 12,700 38.63 39.47 38.54 0 0 0
23/04/2024
38.54
 17,101 39.75 39.75 37.99 0 0 0
22/04/2024
40.39
 27,200 40.76 41.60 39.37 0 0 0
19/04/2024
39.84
 182,500 38.91 39.93 38.45 0 0 0
17/04/2024
36.32
 29,000 33.26 37.06 33.26 0 0 0
16/04/2024
36.60
 19,900 36.32 37.06 36.32 0 0 0
15/04/2024
36.22
 28,900 37.61 38.36 36.22 0 0 0
12/04/2024
37.24
 81,200 37.34 38.91 37.24 0 0 0
11/04/2024
37.15
 900 36.97 38.82 36.97 0 0 0
10/04/2024
37.61
 46,000 37.99 38.36 37.61 0 0 0
09/04/2024
37.61
 2,801 34.28 38.08 34.28 0 0 0
08/04/2024
38.08
 24,101 38.36 38.36 38.08 0 0 0
05/04/2024
38.36
 31,100 38.36 38.36 38.26 0 0 0
04/04/2024
38.36
 4,600 38.54 39.37 38.17 0 0 0
03/04/2024
38.54
 700 39.37 39.37 38.45 0 0 0
02/04/2024
38.45
 2,700 37.99 38.54 37.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |