CTCP Sonadezi Long Bình (szb)

41.50
0
(0%)
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)
27/11/2023
28.95
 1,500 28.00 29.43 28.19 0 0 0
24/11/2023
28.00
 16,800 29.05 29.14 28.00 0 0 0
23/11/2023
29.05
 4,500 29.43 29.52 29.05 0 0 0
22/11/2023
29.43
 200 28.57 30.57 29.43 0 0 0
21/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
21/11/2023
28.57
 2,300 29.81 30.94 28.57 0 0 0
20/11/2023
29.81
 17,400 29.26 30.63 29.81 0 0 0
17/11/2023
29.26
 3,700 29.26 29.71 29.17 0 0 0
16/11/2023
29.26
 1,000 29.26 29.26 29.26 0 0 0
15/11/2023
29.26
 1,800 28.43 29.26 29.26 0 0 0
14/11/2023
28.43
 0 28.43 28.43 28.43 0 0 0
13/11/2023
28.43
 1,300 29.26 30.45 28.43 0 0 0
10/11/2023
29.26
 2,300 29.26 29.26 29.26 0 0 0
09/11/2023
29.26
 8,000 29.17 29.53 29.07 0 0 0
08/11/2023
29.17
 11,700 28.80 29.17 28.43 0 0 0
07/11/2023
28.80
 2,400 28.89 29.07 28.07 0 0 0
06/11/2023
28.89
 6,500 28.71 29.07 28.80 0 0 0
03/11/2023
28.71
 3,800 27.98 29.26 28.71 0 0 0
02/11/2023
27.98
 200 28.62 28.62 27.98 0 0 0
01/11/2023
28.62
 8,700 28.34 29.17 28.62 0 0 0
31/10/2023
28.34
 100 29.71 29.71 28.34 0 0 0
30/10/2023
29.71
 0 29.71 29.71 29.71 0 0 0
27/10/2023
29.71
 0 29.71 29.71 29.71 0 0 0
26/10/2023
29.71
 1,200 29.26 30.90 28.16 0 0 0
25/10/2023
29.26
 1,000 29.26 29.26 29.26 0 0 0
24/10/2023
29.26
 1,200 29.26 29.26 29.26 0 0 0
23/10/2023
29.26
 600 29.07 29.44 29.26 0 0 0
20/10/2023
29.07
 2,000 29.26 29.26 29.07 0 0 0
19/10/2023
29.26
 3,300 29.26 29.26 29.07 0 0 0
18/10/2023
29.26
 6,300 29.17 29.26 28.34 0 0 0
17/10/2023
29.17
 1,500 28.53 29.17 28.53 0 0 0
16/10/2023
28.53
 3,000 28.34 28.53 28.34 0 0 0
13/10/2023
28.34
 8,900 28.34 28.62 28.34 0 0 0
12/10/2023
28.34
 0 28.34 28.34 28.34 0 0 0
11/10/2023
28.34
 1,500 27.89 28.34 28.34 0 0 0
10/10/2023
27.89
 2,000 28.34 28.34 27.89 0 0 0
09/10/2023
28.34
 2,500 28.34 28.34 28.25 0 0 0
06/10/2023
28.34
 200 28.62 28.62 28.34 0 0 0
05/10/2023
28.62
 0 28.62 28.62 28.62 0 0 0
04/10/2023
28.62
 2,000 27.98 28.62 27.79 0 0 0
03/10/2023
27.98
 4,400 28.34 28.34 27.98 0 0 0
02/10/2023
28.34
 2,300 27.89 28.34 28.34 0 0 0
29/09/2023
27.89
 1,000 28.07 28.07 27.89 0 0 0
28/09/2023
28.07
 6,100 28.34 28.34 27.61 0 0 0
27/09/2023
28.34
 25,200 28.34 28.34 28.25 0 0 0
26/09/2023
28.34
 2,000 28.62 28.62 28.34 0 0 0
25/09/2023
28.62
 3,000 28.53 28.80 28.62 0 0 0
22/09/2023
28.53
 5,000 28.98 28.98 28.53 0 0 0
21/09/2023
28.98
 200 29.71 29.71 28.98 0 0 0
20/09/2023
29.71
 3,200 28.80 29.71 28.43 0 0 0
19/09/2023
28.80
 0 28.80 28.80 28.80 0 0 0
18/09/2023
28.80
 0 28.80 28.80 28.80 0 0 0
15/09/2023
28.80
 3,200 28.34 29.26 28.43 0 0 0
14/09/2023
28.34
 1,000 29.81 29.81 28.34 0 0 0
13/09/2023
29.81
 5,200 29.71 29.81 29.35 0 0 0
12/09/2023
29.71
 2,200 29.71 29.71 29.71 0 0 0
11/09/2023
29.71
 5,600 29.71 29.71 29.71 0 0 0
08/09/2023
29.71
 20,200 28.89 29.71 28.71 0 0 0
07/09/2023
28.89
 5,900 29.17 29.26 28.53 0 0 0
06/09/2023
29.17
 1,300 29.07 29.62 28.07 0 0 0
05/09/2023
29.07
 1,500 29.17 29.17 27.61 0 0 0
31/08/2023
29.17
 3,100 28.07 29.26 27.79 0 0 0
30/08/2023
28.07
 500 28.43 28.43 28.07 0 0 0
29/08/2023
28.43
 9,600 27.89 29.71 27.61 0 0 0
28/08/2023
27.89
 500 28.07 28.07 27.89 0 0 0
25/08/2023
28.07
 100 28.43 28.43 28.07 0 0 0
24/08/2023
28.43
 1,600 27.43 28.43 27.34 0 0 0
23/08/2023
27.43
 0 27.43 27.43 27.43 0 0 0
22/08/2023
27.43
 0 27.43 27.43 27.43 0 0 0
21/08/2023
27.43
 2,500 27.70 27.70 27.43 0 0 0
18/08/2023
27.70
 3,200 29.62 30.17 27.70 0 0 0
17/08/2023
29.62
 2,800 29.35 29.99 29.62 0 0 0
16/08/2023
29.35
 6,000 29.07 31.91 29.35 0 0 0
15/08/2023
29.07
 500 29.71 29.71 29.07 0 0 0
14/08/2023
29.71
 5,800 29.99 30.08 29.44 0 0 0
11/08/2023
29.99
 1,200 28.71 29.99 29.26 0 0 0
10/08/2023
28.71
 1,600 29.35 29.71 28.43 0 0 0
09/08/2023
29.35
 100 29.71 29.71 29.35 0 0 0
08/08/2023
29.71
 3,400 29.90 30.08 29.35 0 0 0
07/08/2023
29.90
 9,100 30.17 30.17 29.44 0 0 0
04/08/2023
30.17
 4,600 29.99 31.36 29.35 0 0 0
03/08/2023
29.99
 4,200 29.62 30.08 29.35 0 0 0
02/08/2023
29.62
 2,800 30.17 30.35 29.44 0 0 0
01/08/2023
30.17
 13,700 29.44 30.17 28.89 0 0 0
31/07/2023
29.44
 800 29.71 30.26 28.89 0 0 0
28/07/2023
29.71
 1,200 29.44 29.71 29.44 0 0 0
27/07/2023
29.44
 3,500 29.99 29.99 29.44 0 0 0
26/07/2023
29.99
 5,400 30.35 30.35 29.99 0 0 0
25/07/2023
30.35
 3,100 29.99 30.35 29.81 0 0 0
24/07/2023
29.99
 6,200 29.81 29.99 29.81 0 0 0
21/07/2023
29.81
 6,500 29.44 30.99 29.53 0 0 0
20/07/2023
29.44
 7,400 29.26 29.71 29.26 0 0 0
19/07/2023
29.26
 9,700 28.16 29.71 28.43 0 0 0
18/07/2023
28.16
 7,500 27.89 28.43 27.98 0 0 0
17/07/2023
27.89
 11,200 27.79 28.34 27.89 0 0 0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 18%
14/07/2023
27.79
 7,700 29.99 29.99 27.61 0 0 0
13/07/2023
29.99
 14,700 29.90 29.99 29.12 0 0 0
12/07/2023
29.90
 4,100 28.60 29.90 27.65 0 0 0
11/07/2023
28.60
 10,200 28.60 29.21 26.44 0 0 0
10/07/2023
28.60
 5,500 26.52 28.60 27.13 0 0 0
07/07/2023
26.52
 2,900 26.96 28.17 26.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |