CTCP Sonadezi Long Bình (szb)

41
-0.50
(-1.20%)
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
(2024-08-20) 		0.70 1.74% 56,900 0 0
40.30
41.90
41
2 tháng
(2024-07-22) 		-1.50 -3.53% 248,700 0 0
39
42.50
41
3 tháng
(2024-06-21) 		-2.19 -5.07% 674,700 -2,000 -0.1
39
43.66
41
6 tháng
(2024-03-25) 		0.85 2.11% 1,902,600 -2,000 -0.1
37.11
44.33
41
12 tháng
(2023-09-25) 		12.38 43.27% 2,457,200 -2,010 -0.1
27.89
44.33
41
24 tháng
(2022-09-30) 		14.82 56.58% 3,598,876 -2,310 -0.1
20.80
44.33
41
36 tháng
(2021-10-05) 		14.90 57.08% 7,276,558 2,090 0.0
20.80
44.33
41
60 tháng
(2019-12-20) 		20.23 97.40% 15,662,414 2,063,300 66.4
16.31
44.33
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
27.26
 5,500 26.93 27.26 26.76 0 0 0
16/09/2022
26.93
 14,078 27.34 27.68 26.68 0 0 0
15/09/2022
27.34
 14,500 26.93 27.51 26.60 0 0 0
14/09/2022
26.93
 10,500 27.26 27.26 25.77 0 0 0
13/09/2022
27.26
 14,300 27.43 27.51 26.85 0 0 0
12/09/2022
27.43
 16,000 27.26 27.43 26.60 0 0 0
09/09/2022
27.26
 24,500 27.34 27.51 27.01 0 0 0
08/09/2022
27.34
 19,600 27.76 27.84 26.60 0 0 0
07/09/2022
27.76
 14,100 28.84 28.84 26.52 0 0 0
06/09/2022
28.84
 8,100 29.00 29.00 28.50 0 0 0
05/09/2022
29.00
 3,500 29.08 29.08 28.42 0 0 0
31/08/2022
29.08
 12,300 29.08 29.08 28.26 0 0 0
30/08/2022
29.08
 4,200 29.17 29.17 29.08 0 0 0
29/08/2022
29.17
 7,800 31.16 31.16 29.17 0 0 0
26/08/2022
31.16
 2,200 31.07 31.16 31.16 0 0 0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2022
31.07
 7,500 31.07 31.49 28.34 0 0 0
24/08/2022
31.07
 9,700 31.07 31.15 31.00 0 0 0
23/08/2022
31.07
 9,500 31.07 31.23 31.07 0 0 0
22/08/2022
31.07
 14,200 31.31 31.31 31.00 0 0 0
19/08/2022
31.31
 7,700 31.38 31.46 30.37 0 0 0
18/08/2022
31.38
 4,700 31.46 31.46 31.31 0 0 0
17/08/2022
31.46
 8,200 30.92 31.69 30.92 0 0 0
16/08/2022
30.92
 10,600 30.92 31.69 30.76 0 0 0
15/08/2022
30.92
 7,200 31.15 31.69 29.83 0 0 0
12/08/2022
31.15
 10,500 31.69 31.85 30.06 0 0 0
11/08/2022
31.69
 7,200 31.85 32.94 29.29 0 0 0
10/08/2022
31.85
 4,700 31.07 32.63 29.68 0 0 0
09/08/2022
31.07
 9,400 28.98 31.23 28.82 0 0 0
08/08/2022
28.98
 2,600 28.67 30.30 28.98 0 0 0
05/08/2022
28.67
 500 28.82 28.82 28.67 0 0 0
04/08/2022
28.82
 4,900 29.36 30.30 28.82 0 0 0
03/08/2022
29.36
 1,100 29.83 29.83 29.13 0 0 0
02/08/2022
29.83
 1,200 30.30 30.30 28.82 0 0 0
01/08/2022
30.30
 500 29.83 30.30 29.52 0 0 0
29/07/2022
29.83
 1,600 29.60 29.83 29.83 0 0 0
28/07/2022
29.60
 7,800 30.30 32.55 28.43 0 0 0
27/07/2022
30.30
 2,100 30.45 30.45 28.28 0 0 0
26/07/2022
30.45
 2,000 30.37 30.45 30.22 0 0 0
25/07/2022
30.37
 2,300 30.30 30.53 29.60 0 0 0
22/07/2022
30.30
 7,700 30.14 30.30 28.43 0 0 0
21/07/2022
30.14
 1,100 30.06 30.14 27.97 0 0 0
20/07/2022
30.06
 4,700 29.44 30.69 28.20 0 0 0
19/07/2022
29.44
 1,600 29.52 29.52 28.12 0 0 0
18/07/2022
29.52
 2,200 29.52 29.91 27.89 0 0 0
15/07/2022
29.52
 2,700 29.52 29.52 27.97 0 0 0
14/07/2022
29.52
 3,300 29.83 30.14 28.20 0 0 0
13/07/2022
29.83
 2,800 29.83 30.30 27.34 0 0 0
12/07/2022
29.83
 2,900 29.83 30.14 27.73 0 0 0
11/07/2022
29.83
 1,500 27.81 30.37 29.83 0 0 0
08/07/2022
27.81
 0 27.81 27.81 27.81 0 0 0
07/07/2022
27.81
 900 27.81 27.81 27.73 0 0 0
06/07/2022
27.81
 7,200 28.43 28.43 27.73 0 0 0
05/07/2022
28.43
 3,200 29.99 31.85 28.43 0 0 0
04/07/2022
29.99
 500 29.13 30.30 28.04 0 0 0
01/07/2022
29.13
 12,100 29.05 30.30 26.72 0 0 0
30/06/2022
29.05
 1,900 29.99 30.69 29.05 0 0 0
29/06/2022
29.99
 3,200 30.06 30.06 28.98 0 0 0
28/06/2022
30.06
 2,200 30.14 30.14 28.67 0 0 0
27/06/2022
30.14
 2,700 29.83 31.07 27.81 0 0 0
24/06/2022
29.83
 2,700 30.06 30.22 27.58 0 0 0
23/06/2022
30.06
 5,900 29.36 30.06 27.11 0 0 0
22/06/2022
29.36
 1,600 29.21 30.45 26.72 0 0 0
21/06/2022
29.21
 2,300 27.19 29.21 25.25 0 0 0
20/06/2022
27.19
 11,700 28.90 28.90 27.19 0 0 0
17/06/2022
28.90
 1,500 28.90 28.90 28.90 0 0 0
16/06/2022
28.90
 2,600 29.52 29.52 28.90 0 0 0
15/06/2022
29.52
 6,800 29.52 29.52 28.20 0 0 0
14/06/2022
29.52
 4,300 30.22 32.39 29.52 0 0 0
13/06/2022
30.22
 6,600 31.38 31.38 29.13 0 0 0
10/06/2022
31.38
 8,800 30.92 32.24 29.75 0 0 0
09/06/2022
30.92
 4,700 30.14 33.02 29.05 0 0 0
08/06/2022
30.14
 3,400 29.21 30.14 28.51 0 0 0
07/06/2022
29.21
 6,800 29.13 29.21 28.59 0 0 0
06/06/2022
29.13
 5,100 28.82 30.22 29.13 0 0 0
03/06/2022
28.82
 4,400 29.21 29.91 28.28 0 0 0
02/06/2022
29.21
 6,300 28.98 29.52 29.13 0 0 0
01/06/2022
28.98
 1,000 29.99 30.22 28.82 0 0 0
31/05/2022
29.99
 8,600 29.52 30.22 28.74 0 0 0
30/05/2022
29.52
 4,600 29.68 29.83 28.35 0 0 0
27/05/2022
29.68
 8,100 28.51 29.68 28.59 0 0 0
26/05/2022
28.51
 4,600 29.21 29.21 28.12 0 0 0
25/05/2022
29.21
 6,600 27.81 29.21 27.73 0 0 0
24/05/2022
27.81
 10,300 27.97 27.97 27.66 0 0 0
23/05/2022
27.97
 4,900 28.74 29.68 27.73 0 0 0
20/05/2022
28.74
 5,100 30.06 30.06 28.28 0 0 0
19/05/2022
30.06
 6,500 30.14 30.14 28.04 0 0 0
18/05/2022
30.14
 11,700 29.91 31.85 27.66 0 0 0
17/05/2022
29.91
 9,400 27.66 30.22 26.96 0 0 0
16/05/2022
27.66
 8,500 27.97 29.29 25.79 0 0 0
13/05/2022
27.97
 11,300 29.05 30.30 27.97 0 0 0
12/05/2022
29.05
 10,200 30.61 30.61 29.05 0 0 0
11/05/2022
30.61
 9,200 30.45 31.31 28.59 0 0 0
10/05/2022
30.45
 4,900 30.61 30.61 27.97 0 0 0
09/05/2022
30.61
 9,400 30.06 31.69 28.74 0 0 0
06/05/2022
30.06
 7,300 30.69 31.93 29.91 0 0 0
05/05/2022
30.69
 8,500 31.54 32.63 30.30 0 0 0
04/05/2022
31.54
 5,300 31.46 32.16 30.30 0 0 0
29/04/2022
31.46
 10,300 31.69 31.69 29.68 0 0 0
28/04/2022
31.69
 8,100 31.54 31.93 29.44 0 0 0
27/04/2022
31.54
 3,600 30.37 32.63 28.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |