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)
13/01/2023
22.59
 1,000 22.50 23.52 22.59 0 0 0
12/01/2023
22.50
 1,100 22.42 23.52 22.33 0 0 0
11/01/2023
22.42
 1,100 22.25 23.52 22.16 0 0 0
10/01/2023
22.25
 2,820 22.50 23.60 22.25 0 0 0
09/01/2023
22.50
 902 22.33 23.60 22.50 0 0 0
06/01/2023
22.33
 0 22.33 22.33 22.33 0 0 0
05/01/2023
22.33
 700 22.67 22.67 22.33 0 0 0
04/01/2023
22.67
 1,000 22.67 22.84 22.67 0 0 0
03/01/2023
22.67
 2,630 22.42 23.69 22.50 0 0 0
30/12/2022
22.42
 1,100 22.59 22.84 22.25 0 0 0
29/12/2022
22.59
 1,500 22.67 22.84 22.59 0 0 0
28/12/2022
22.67
 300 22.50 22.76 22.67 0 0 0
27/12/2022
22.50
 1,000 22.25 23.26 22.50 0 0 0
26/12/2022
22.25
 3,100 22.33 23.18 22.16 0 0 0
23/12/2022
22.33
 2,400 21.74 23.01 22.08 0 0 0
22/12/2022
21.74
 3,600 21.57 22.59 21.74 0 0 0
21/12/2022
21.57
 21,600 22.16 22.59 21.57 0 0 0
20/12/2022
22.16
 16,700 22.67 23.01 21.99 0 0 0
19/12/2022
22.67
 2,700 23.01 23.60 22.59 0 0 0
16/12/2022
23.01
 4,900 22.67 23.60 22.33 0 0 0
15/12/2022
22.67
 2,200 23.09 23.09 22.59 0 0 0
14/12/2022
23.09
 4,500 22.92 23.69 23.01 0 0 0
13/12/2022
22.92
 3,200 23.01 23.60 22.59 0 0 0
12/12/2022
23.01
 8,200 23.09 23.69 22.59 0 0 0
09/12/2022
23.09
 7,400 22.50 23.69 22.25 0 0 0
08/12/2022
22.50
 1,300 21.32 23.35 22.50 0 0 0
07/12/2022
21.32
 2,600 22.50 22.84 21.32 0 0 0
06/12/2022
22.50
 1,300 23.01 23.01 22.50 0 0 0
05/12/2022
23.01
 3,400 22.84 24.53 22.50 0 0 0
02/12/2022
22.84
 2,800 23.09 24.53 22.59 0 0 0
01/12/2022
23.09
 3,000 23.35 25.29 21.40 0 0 0
30/11/2022
23.35
 3,600 23.01 25.21 22.42 0 0 0
29/11/2022
23.01
 4,000 23.69 25.21 21.32 0 0 0
28/11/2022
23.69
 5,600 22.25 23.69 22.33 0 0 0
25/11/2022
22.25
 3,700 22.16 23.26 22.16 0 0 0
24/11/2022: Cổ tức tiền mặt tỉ lệ: 12%
24/11/2022
22.16
 12,300 22.08 22.25 22.08 0 0 0
23/11/2022
22.08
 3,200 21.84 23.86 21.92 0 0 0
22/11/2022
21.84
 1,900 21.51 23.45 21.51 0 0 0
21/11/2022
21.51
 6,700 22.00 23.45 21.11 0 0 0
18/11/2022
22.00
 3,800 20.78 22.81 20.95 0 0 0
17/11/2022
20.78
 9,800 20.30 22.32 20.30 0 0 0
16/11/2022
20.30
 3,300 21.03 22.65 19.01 0 0 0
15/11/2022
21.03
 14,000 21.59 21.67 21.03 0 0 0
14/11/2022
21.59
 12,300 21.92 21.92 21.03 0 0 0
11/11/2022
21.92
 5,300 21.92 22.56 20.78 0 0 0
10/11/2022
21.92
 6,600 22.65 22.65 21.92 0 0 0
09/11/2022
22.65
 7,100 22.32 23.29 22.65 0 0 0
08/11/2022
22.32
 4,300 22.81 23.29 22.32 0 0 0
07/11/2022
22.81
 15,300 22.73 22.81 22.48 0 0 0
04/11/2022
22.73
 11,400 22.73 22.81 22.73 0 0 0
03/11/2022
22.73
 10,200 22.81 22.81 22.32 0 0 0
02/11/2022
22.81
 19,500 22.73 23.45 22.73 0 0 0
01/11/2022
22.73
 5,200 23.05 23.05 21.51 0 0 0
31/10/2022
23.05
 11,200 23.13 23.13 22.24 0 0 0
28/10/2022
23.13
 2,000 23.29 24.26 22.89 0 0 0
27/10/2022
23.29
 13,500 23.53 24.26 22.65 0 300 -0.0
26/10/2022
23.53
 9,600 22.89 23.53 22.24 0 0 0
25/10/2022
22.89
 15,600 22.89 23.78 22.65 0 0 0
24/10/2022
22.89
 18,800 23.13 23.13 22.89 0 0 0
21/10/2022
23.13
 35,400 23.94 24.67 23.05 0 0 0
20/10/2022
23.94
 8,000 23.86 24.26 23.94 0 0 0
19/10/2022
23.86
 3,100 23.53 24.67 22.89 0 0 0
18/10/2022
23.53
 3,100 23.05 24.18 22.73 0 0 0
17/10/2022
23.05
 5,300 23.53 23.53 22.65 0 0 0
14/10/2022
23.53
 6,000 23.62 24.42 23.53 0 0 0
13/10/2022
23.62
 25,400 23.86 24.59 23.53 0 0 0
12/10/2022
23.86
 13,300 23.13 23.86 23.13 0 0 0
11/10/2022
23.13
 12,900 24.91 24.91 23.05 0 0 0
10/10/2022
24.91
 13,200 23.45 24.91 22.65 0 0 0
07/10/2022
23.45
 24,600 24.75 24.75 22.73 0 0 0
06/10/2022
24.75
 7,409 25.15 25.80 24.59 0 0 0
05/10/2022
25.15
 7,001 25.88 25.88 24.83 0 0 0
04/10/2022
25.88
 7,800 25.56 25.88 24.59 0 0 0
03/10/2022
25.56
 16,700 25.56 25.88 24.42 0 0 0
30/09/2022
25.56
 26,900 26.04 27.17 24.42 0 0 0
29/09/2022
26.04
 17,427 26.12 27.26 25.96 0 0 0
28/09/2022
26.12
 17,300 26.53 26.53 25.23 0 0 0
27/09/2022
26.53
 12,620 26.45 26.61 25.96 0 0 0
26/09/2022
26.45
 13,600 26.45 26.69 25.88 0 0 0
23/09/2022
26.45
 10,000 26.28 26.93 26.28 0 0 0
22/09/2022
26.28
 3,800 26.20 26.28 26.20 0 0 0
21/09/2022
26.20
 8,200 26.61 26.61 25.96 0 0 0
20/09/2022
26.61
 15,900 26.61 27.34 25.72 0 0 0
19/09/2022
26.61
 5,500 26.28 26.61 26.12 0 0 0
16/09/2022
26.28
 14,078 26.69 27.01 26.04 0 0 0
15/09/2022
26.69
 14,500 26.28 26.85 25.96 0 0 0
14/09/2022
26.28
 10,500 26.61 26.61 25.15 0 0 0
13/09/2022
26.61
 14,300 26.77 26.85 26.20 0 0 0
12/09/2022
26.77
 16,000 26.61 26.77 25.96 0 0 0
09/09/2022
26.61
 24,500 26.69 26.85 26.37 0 0 0
08/09/2022
26.69
 19,600 27.09 27.17 25.96 0 0 0
07/09/2022
27.09
 14,100 28.14 28.14 25.88 0 0 0
06/09/2022
28.14
 8,100 28.31 28.31 27.82 0 0 0
05/09/2022
28.31
 3,500 28.39 28.39 27.74 0 0 0
31/08/2022
28.39
 12,300 28.39 28.39 27.58 0 0 0
30/08/2022
28.39
 4,200 28.47 28.47 28.39 0 0 0
29/08/2022
28.47
 7,800 30.41 30.41 28.47 0 0 0
26/08/2022
30.41
 2,200 30.33 30.41 30.41 0 0 0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2022
30.33
 7,500 30.33 30.73 27.66 0 0 0
24/08/2022
30.33
 9,700 30.33 30.40 30.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |