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)
01/04/2024
38.63
 400 37.43 38.63 37.43 0 0 0
29/03/2024
39.00
 3,900 38.91 39.84 38.91 0 0 0
28/03/2024
38.26
 300 37.15 38.26 37.15 0 0 0
27/03/2024
39.19
 1,800 39.10 39.19 38.63 0 0 0
26/03/2024
39.19
 0 39.19 39.19 39.19 0 0 0
25/03/2024
39.19
 700 39.37 39.75 39.19 0 0 0
22/03/2024
39.19
 3,500 39.37 39.37 38.54 0 0 0
21/03/2024
39.00
 14,200 38.91 39.37 38.63 0 0 0
20/03/2024
38.45
 7,100 38.08 38.91 38.08 0 0 0
19/03/2024
38.08
 1,300 37.15 38.91 37.15 0 0 0
18/03/2024
38.08
 17,100 38.08 38.91 38.08 0 0 0
15/03/2024
38.91
 11,700 39.37 39.37 38.63 0 0 0
14/03/2024
39.37
 15,300 38.54 39.75 38.54 0 0 0
13/03/2024
39.37
 22,400 39.84 40.67 38.17 0 0 0
12/03/2024
39.37
 30,600 37.61 39.75 37.61 0 0 0
11/03/2024
37.06
 25,700 36.13 37.61 36.13 0 0 0
08/03/2024
34.84
 8,200 35.39 36.32 34.84 0 0 0
07/03/2024
33.45
 200 35.11 35.11 33.45 0 0 0
06/03/2024
35.21
 13,300 34.74 35.21 33.82 0 0 0
05/03/2024
34.37
 4,000 34.28 35.95 34.28 0 0 0
04/03/2024
34.28
 7,700 33.82 35.21 33.82 0 0 0
01/03/2024
33.35
 2,400 30.76 33.35 30.76 0 0 0
29/02/2024
33.35
 7,300 33.35 33.35 32.52 0 0 0
28/02/2024
33.07
 9,000 33.35 33.82 33.07 0 0 0
27/02/2024
32.98
 3,800 33.07 33.35 32.98 0 0 0
26/02/2024
32.89
 5,800 33.35 33.35 32.33 0 0 0
23/02/2024
32.61
 1,600 32.43 33.35 32.43 0 0 0
22/02/2024
32.43
 3,800 32.52 32.52 32.33 0 0 0
21/02/2024
32.33
 5,600 32.43 33.82 32.06 0 0 0
20/02/2024
32.06
 2,600 31.87 32.06 31.87 0 0 0
19/02/2024
33.35
 0 33.35 33.35 33.35 0 0 0
16/02/2024
33.35
 8,200 32.15 33.35 32.15 0 0 0
15/02/2024
34.19
 13,200 31.96 34.84 31.96 0 0 0
07/02/2024
31.78
 5,001 31.78 31.78 31.78 0 0 0
06/02/2024
31.78
 7,700 31.96 31.96 31.78 0 0 0
05/02/2024
31.78
 100 31.78 31.78 31.78 0 0 0
02/02/2024
31.69
 11,900 31.78 32.15 31.69 0 0 0
01/02/2024
31.69
 17,500 31.69 31.69 31.69 0 0 0
31/01/2024
31.69
 7,300 31.69 31.69 31.69 0 0 0
30/01/2024
31.69
 14,200 31.04 31.69 31.04 0 0 0
29/01/2024
30.57
 0 30.57 30.57 30.57 0 0 0
26/01/2024
30.57
 3,000 30.57 30.57 30.57 0 0 0
25/01/2024
30.57
 5,800 30.57 30.57 29.46 0 0 0
24/01/2024
30.39
 2,500 30.57 30.57 29.74 0 0 0
23/01/2024
30.57
 2,300 30.20 30.57 30.20 0 0 0
22/01/2024
30.11
 1,700 30.11 30.11 29.92 0 0 0
19/01/2024
30.11
 500 30.11 30.11 30.11 0 0 0
18/01/2024
30.11
 0 30.11 30.11 30.11 0 0 0
17/01/2024
30.11
 2,300 29.92 30.57 29.92 0 0 0
16/01/2024
29.92
 300 30.02 30.02 29.92 0 0 0
15/01/2024
29.37
 500 29.46 29.46 29.37 0 0 0
12/01/2024
29.46
 1,000 29.46 29.46 29.46 0 0 0
11/01/2024
29.46
 2,200 29.18 29.65 29.18 0 0 0
10/01/2024
29.55
 800 30.02 30.02 29.55 0 0 0
09/01/2024
29.65
 1,200 29.46 29.65 29.46 0 0 0
08/01/2024
29.28
 0 29.28 29.28 29.28 0 0 0
05/01/2024
29.28
 700 29.65 29.65 29.28 0 0 0
04/01/2024
29.18
 0 29.18 29.18 29.18 0 0 0
03/01/2024
28.81
 0 28.81 28.81 28.81 0 0 0
02/01/2024
28.81
 200 28.81 28.81 28.81 0 0 0
29/12/2023
29.00
 0 29.00 29.00 29.00 0 0 0
28/12/2023
29.00
 1,100 29.55 29.65 29.00 0 0 0
27/12/2023
29.55
 600 29.18 29.55 29.55 0 0 0
26/12/2023
29.18
 1,800 29.18 29.18 29.18 0 0 0
25/12/2023
29.18
 600 29.00 29.28 29.18 0 0 0
22/12/2023
29.00
 600 29.00 29.00 29.00 0 0 0
21/12/2023
29.00
 0 29.00 29.00 29.00 0 0 0
20/12/2023
29.00
 300 28.72 29.00 28.72 0 0 0
19/12/2023
28.72
 0 28.72 28.72 28.72 0 0 0
18/12/2023
28.72
 0 28.72 28.72 28.72 0 0 0
15/12/2023
28.72
 5,000 28.81 28.81 28.72 0 10 -0.0
14/12/2023
28.81
 3,000 28.81 28.81 28.81 0 0 0
13/12/2023
28.81
 3,400 28.81 28.81 28.81 0 0 0
12/12/2023
28.81
 600 28.72 28.81 28.81 0 0 0
11/12/2023
28.72
 1,200 28.81 28.81 28.72 0 0 0
08/12/2023
28.81
 5,900 28.35 29.28 28.44 0 0 0
07/12/2023
28.35
 3,900 28.63 29.65 28.35 0 0 0
06/12/2023
28.63
 200 30.39 30.39 28.63 0 0 0
05/12/2023
30.39
 2,600 29.00 30.39 28.44 0 0 0
04/12/2023
29.00
 1,000 28.16 29.18 28.26 0 0 0
01/12/2023
28.16
 1,000 28.26 29.37 27.52 0 0 0
30/11/2023
28.26
 500 28.26 28.81 28.26 0 0 0
29/11/2023
28.26
 4,900 27.79 28.26 28.07 0 0 0
28/11/2023
27.79
 5,300 28.26 28.44 27.79 0 0 0
27/11/2023
28.26
 1,500 27.33 28.72 27.52 0 0 0
24/11/2023
27.33
 16,800 28.35 28.44 27.33 0 0 0
23/11/2023
28.35
 4,500 28.72 28.81 28.35 0 0 0
22/11/2023
28.72
 200 27.89 29.83 28.72 0 0 0
21/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
21/11/2023
27.89
 2,300 29.09 30.20 27.89 0 0 0
20/11/2023
29.09
 17,400 28.56 29.89 29.09 0 0 0
17/11/2023
28.56
 3,700 28.56 29.00 28.47 0 0 0
16/11/2023
28.56
 1,000 28.56 28.56 28.56 0 0 0
15/11/2023
28.56
 1,800 27.75 28.56 28.56 0 0 0
14/11/2023
27.75
 0 27.75 27.75 27.75 0 0 0
13/11/2023
27.75
 1,300 28.56 29.72 27.75 0 0 0
10/11/2023
28.56
 2,300 28.56 28.56 28.56 0 0 0
09/11/2023
28.56
 8,000 28.47 28.82 28.38 0 0 0
08/11/2023
28.47
 11,700 28.11 28.47 27.75 0 0 0
07/11/2023
28.11
 2,400 28.20 28.38 27.40 0 0 0
06/11/2023
28.20
 6,500 28.02 28.38 28.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |