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)
03/11/2023
28.02
 3,800 27.31 28.56 28.02 0 0 0
02/11/2023
27.31
 200 27.93 27.93 27.31 0 0 0
01/11/2023
27.93
 8,700 27.66 28.47 27.93 0 0 0
31/10/2023
27.66
 100 29.00 29.00 27.66 0 0 0
30/10/2023
29.00
 0 29.00 29.00 29.00 0 0 0
27/10/2023
29.00
 0 29.00 29.00 29.00 0 0 0
26/10/2023
29.00
 1,200 28.56 30.16 27.48 0 0 0
25/10/2023
28.56
 1,000 28.56 28.56 28.56 0 0 0
24/10/2023
28.56
 1,200 28.56 28.56 28.56 0 0 0
23/10/2023
28.56
 600 28.38 28.73 28.56 0 0 0
20/10/2023
28.38
 2,000 28.56 28.56 28.38 0 0 0
19/10/2023
28.56
 3,300 28.56 28.56 28.38 0 0 0
18/10/2023
28.56
 6,300 28.47 28.56 27.66 0 0 0
17/10/2023
28.47
 1,500 27.84 28.47 27.84 0 0 0
16/10/2023
27.84
 3,000 27.66 27.84 27.66 0 0 0
13/10/2023
27.66
 8,900 27.66 27.93 27.66 0 0 0
12/10/2023
27.66
 0 27.66 27.66 27.66 0 0 0
11/10/2023
27.66
 1,500 27.22 27.66 27.66 0 0 0
10/10/2023
27.22
 2,000 27.66 27.66 27.22 0 0 0
09/10/2023
27.66
 2,500 27.66 27.66 27.57 0 0 0
06/10/2023
27.66
 200 27.93 27.93 27.66 0 0 0
05/10/2023
27.93
 0 27.93 27.93 27.93 0 0 0
04/10/2023
27.93
 2,000 27.31 27.93 27.13 0 0 0
03/10/2023
27.31
 4,400 27.66 27.66 27.31 0 0 0
02/10/2023
27.66
 2,300 27.22 27.66 27.66 0 0 0
29/09/2023
27.22
 1,000 27.40 27.40 27.22 0 0 0
28/09/2023
27.40
 6,100 27.66 27.66 26.95 0 0 0
27/09/2023
27.66
 25,200 27.66 27.66 27.57 0 0 0
26/09/2023
27.66
 2,000 27.93 27.93 27.66 0 0 0
25/09/2023
27.93
 3,000 27.84 28.11 27.93 0 0 0
22/09/2023
27.84
 5,000 28.29 28.29 27.84 0 0 0
21/09/2023
28.29
 200 29.00 29.00 28.29 0 0 0
20/09/2023
29.00
 3,200 28.11 29.00 27.75 0 0 0
19/09/2023
28.11
 0 28.11 28.11 28.11 0 0 0
18/09/2023
28.11
 0 28.11 28.11 28.11 0 0 0
15/09/2023
28.11
 3,200 27.66 28.56 27.75 0 0 0
14/09/2023
27.66
 1,000 29.09 29.09 27.66 0 0 0
13/09/2023
29.09
 5,200 29.00 29.09 28.64 0 0 0
12/09/2023
29.00
 2,200 29.00 29.00 29.00 0 0 0
11/09/2023
29.00
 5,600 29.00 29.00 29.00 0 0 0
08/09/2023
29.00
 20,200 28.20 29.00 28.02 0 0 0
07/09/2023
28.20
 5,900 28.47 28.56 27.84 0 0 0
06/09/2023
28.47
 1,300 28.38 28.91 27.40 0 0 0
05/09/2023
28.38
 1,500 28.47 28.47 26.95 0 0 0
31/08/2023
28.47
 3,100 27.40 28.56 27.13 0 0 0
30/08/2023
27.40
 500 27.75 27.75 27.40 0 0 0
29/08/2023
27.75
 9,600 27.22 29.00 26.95 0 0 0
28/08/2023
27.22
 500 27.40 27.40 27.22 0 0 0
25/08/2023
27.40
 100 27.75 27.75 27.40 0 0 0
24/08/2023
27.75
 1,600 26.77 27.75 26.68 0 0 0
23/08/2023
26.77
 0 26.77 26.77 26.77 0 0 0
22/08/2023
26.77
 0 26.77 26.77 26.77 0 0 0
21/08/2023
26.77
 2,500 27.04 27.04 26.77 0 0 0
18/08/2023
27.04
 3,200 28.91 29.45 27.04 0 0 0
17/08/2023
28.91
 2,800 28.64 29.27 28.91 0 0 0
16/08/2023
28.64
 6,000 28.38 31.14 28.64 0 0 0
15/08/2023
28.38
 500 29.00 29.00 28.38 0 0 0
14/08/2023
29.00
 5,800 29.27 29.36 28.73 0 0 0
11/08/2023
29.27
 1,200 28.02 29.27 28.56 0 0 0
10/08/2023
28.02
 1,600 28.64 29.00 27.75 0 0 0
09/08/2023
28.64
 100 29.00 29.00 28.64 0 0 0
08/08/2023
29.00
 3,400 29.18 29.36 28.64 0 0 0
07/08/2023
29.18
 9,100 29.45 29.45 28.73 0 0 0
04/08/2023
29.45
 4,600 29.27 30.61 28.64 0 0 0
03/08/2023
29.27
 4,200 28.91 29.36 28.64 0 0 0
02/08/2023
28.91
 2,800 29.45 29.63 28.73 0 0 0
01/08/2023
29.45
 13,700 28.73 29.45 28.20 0 0 0
31/07/2023
28.73
 800 29.00 29.54 28.20 0 0 0
28/07/2023
29.00
 1,200 28.73 29.00 28.73 0 0 0
27/07/2023
28.73
 3,500 29.27 29.27 28.73 0 0 0
26/07/2023
29.27
 5,400 29.63 29.63 29.27 0 0 0
25/07/2023
29.63
 3,100 29.27 29.63 29.09 0 0 0
24/07/2023
29.27
 6,200 29.09 29.27 29.09 0 0 0
21/07/2023
29.09
 6,500 28.73 30.25 28.82 0 0 0
20/07/2023
28.73
 7,400 28.56 29.00 28.56 0 0 0
19/07/2023
28.56
 9,700 27.48 29.00 27.75 0 0 0
18/07/2023
27.48
 7,500 27.22 27.75 27.31 0 0 0
17/07/2023
27.22
 11,200 27.13 27.66 27.22 0 0 0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 18%
14/07/2023
27.13
 7,700 29.27 29.27 26.95 0 0 0
13/07/2023
29.27
 14,700 29.18 29.27 28.42 0 0 0
12/07/2023
29.18
 4,100 27.92 29.18 26.99 0 0 0
11/07/2023
27.92
 10,200 27.92 28.51 25.80 0 0 0
10/07/2023
27.92
 5,500 25.89 27.92 26.48 0 0 0
07/07/2023
25.89
 2,900 26.31 27.49 25.46 0 0 0
06/07/2023
26.31
 6,200 27.41 27.49 25.97 0 0 0
05/07/2023
27.41
 13,200 25.80 27.41 24.87 0 0 0
04/07/2023
25.80
 1,900 25.63 26.99 25.80 0 0 0
03/07/2023
25.63
 3,300 25.55 26.56 25.63 0 0 0
30/06/2023
25.55
 2,325 25.46 25.55 25.46 0 0 0
29/06/2023
25.46
 1,400 25.46 27.24 25.46 0 0 0
28/06/2023
25.46
 4,000 25.38 26.65 25.46 0 0 0
27/06/2023
25.38
 1,700 25.55 25.55 25.21 0 0 0
26/06/2023
25.55
 3,200 25.46 26.14 25.55 0 0 0
23/06/2023
25.46
 700 25.80 25.80 25.46 0 0 0
22/06/2023
25.80
 0 25.80 25.80 25.80 0 0 0
21/06/2023
25.80
 1,000 25.80 25.80 25.80 0 0 0
20/06/2023
25.80
 900 25.80 25.80 25.80 0 0 0
19/06/2023
25.80
 1,300 25.80 25.80 25.80 0 0 0
16/06/2023
25.80
 4,300 25.80 25.80 25.46 0 0 0
15/06/2023
25.80
 3,200 25.38 25.80 25.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |