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)
26/11/2021
26.57
 10,000 26.57 27.27 26.57 0 0 0
25/11/2021
26.57
 11,200 26.80 26.96 26.49 0 0 0
24/11/2021
26.80
 12,700 26.80 26.88 26.72 0 0 0
23/11/2021
26.80
 6,536 26.72 27.50 26.72 0 0 0
22/11/2021
26.72
 16,900 27.50 27.58 26.57 0 0 0
19/11/2021
27.50
 13,710 27.73 27.73 27.50 100 0 0.0
18/11/2021
27.73
 14,710 27.97 27.97 27.73 0 0 0
17/11/2021
27.97
 8,300 28.04 28.04 27.81 0 500 -0.0
16/11/2021
28.04
 19,400 28.35 28.35 27.89 0 0 0
15/11/2021
28.35
 28,801 28.67 28.67 27.97 100 0 0.0
12/11/2021
28.67
 17,800 28.28 28.67 28.20 0 0 0
11/11/2021
28.28
 16,400 28.28 28.35 28.12 0 0 0
10/11/2021
28.28
 25,500 28.28 28.51 28.20 0 0 0
09/11/2021
28.28
 15,657 28.35 28.82 28.28 0 0 0
08/11/2021
28.35
 19,500 28.43 28.67 28.04 200 0 0.0
05/11/2021
28.43
 17,600 28.59 28.59 28.12 3,700 0 0.1
04/11/2021
28.59
 22,000 28.43 28.59 28.04 0 0 0
03/11/2021
28.43
 32,400 28.04 29.91 28.04 0 0 0
02/11/2021
28.04
 67,600 27.58 28.51 27.58 0 0 0
01/11/2021
27.58
 33,357 27.42 27.97 27.34 0 0 0
29/10/2021
27.42
 10,500 27.34 27.81 27.27 600 0 0.0
28/10/2021
27.34
 23,500 27.89 27.97 27.27 0 0 0
27/10/2021
27.89
 46,900 26.65 27.97 26.65 0 0 0
26/10/2021
26.65
 8,200 26.88 26.88 26.41 300 0 0.0
25/10/2021
26.88
 7,100 27.19 27.19 26.80 500 0 0.0
22/10/2021
27.19
 56,900 26.33 27.27 26.18 0 0 0
21/10/2021
26.33
 15,900 26.26 26.41 26.18 0 0 0
20/10/2021
26.26
 12,000 26.41 26.49 26.26 0 0 0
19/10/2021
26.41
 2,000 26.49 26.49 26.26 0 0 0
18/10/2021
26.49
 13,600 26.18 26.72 26.26 0 0 0
15/10/2021
26.18
 6,100 26.10 26.18 26.02 0 0 0
14/10/2021
26.10
 8,300 26.33 26.80 26.10 0 0 0
13/10/2021
26.33
 3,200 26.18 26.41 26.18 0 0 0
12/10/2021
26.18
 20,400 26.41 26.49 26.18 0 0 0
11/10/2021
26.41
 26,100 26.41 26.57 26.41 0 0 0
08/10/2021
26.41
 22,700 26.41 26.49 26.26 0 0 0
07/10/2021
26.41
 18,500 26.02 26.41 26.02 0 0 0
06/10/2021
26.02
 2,400 26.10 26.10 26.02 0 0 0
05/10/2021
26.10
 9,800 26.10 26.10 26.02 0 0 0
04/10/2021
26.10
 3,500 25.87 26.26 25.95 0 0 0
01/10/2021
25.87
 500 25.64 26.33 25.87 0 0 0
30/09/2021
25.64
 900 25.32 25.64 25.64 0 0 0
29/09/2021
25.32
 5,700 25.64 25.64 24.86 0 0 0
28/09/2021
25.64
 2,400 26.10 26.10 25.64 0 0 0
27/09/2021
26.10
 25,100 26.10 26.57 26.10 3,400 0 0.1
24/09/2021
26.10
 3,100 26.18 26.18 26.02 0 0 0
23/09/2021
26.18
 2,700 25.64 26.41 26.02 100 0 0.0
22/09/2021
25.64
 3,600 25.25 26.57 25.25 0 0 0
21/09/2021
25.25
 2,200 26.26 26.26 25.25 0 0 0
20/09/2021
26.26
 2,700 26.26 26.26 24.39 0 0 0
17/09/2021
26.26
 1,000 26.18 26.33 26.26 0 0 0
16/09/2021
26.18
 1,100 26.18 26.18 26.18 0 0 0
15/09/2021
26.18
 2,400 26.18 26.18 26.18 0 0 0
14/09/2021
26.18
 4,700 26.18 26.33 26.18 0 0 0
13/09/2021
26.18
 42,400 26.18 26.26 26.18 0 0 0
10/09/2021
26.18
 2,800 26.18 26.18 26.18 0 0 0
09/09/2021
26.18
 7,600 26.33 26.33 26.18 0 0 0
08/09/2021
26.33
 3,000 26.41 26.41 26.26 0 0 0
07/09/2021
26.41
 3,000 26.57 26.80 26.41 0 0 0
06/09/2021
26.57
 16,512 25.64 26.65 26.10 0 0 0
01/09/2021
25.64
 3,600 26.02 26.02 25.64 0 0 0
31/08/2021
26.02
 2,200 25.64 26.02 25.48 0 0 0
30/08/2021
25.64
 26,300 25.64 25.71 25.48 0 0 0
27/08/2021
25.64
 5,900 25.48 25.64 25.48 0 0 0
26/08/2021
25.48
 3,600 25.48 25.64 25.48 0 0 0
25/08/2021
25.48
 2,100 25.32 25.48 25.25 0 100 -0.0
24/08/2021
25.32
 12,200 25.64 25.64 25.25 100 0 0.0
23/08/2021
25.64
 10,700 25.64 25.71 25.64 4,000 0 0.1
20/08/2021
25.64
 14,400 27.19 27.19 25.64 12,000 0 0.4
19/08/2021
27.19
 29,200 25.40 27.19 25.40 2,000 0 0.1
18/08/2021
25.40
 27,800 25.40 25.64 25.40 19,400 0 0.6
17/08/2021
25.40
 39,900 25.32 25.64 25.40 2,000 0 0.1
16/08/2021
25.32
 62,100 24.86 25.48 24.86 8,400 0 0.3
13/08/2021
24.86
 4,600 25.40 25.40 24.63 0 0 0
12/08/2021
25.40
 4,200 25.25 25.40 24.55 0 0 0
11/08/2021
25.25
 33,100 25.01 25.25 25.01 0 0 0
10/08/2021
25.01
 19,000 24.94 25.09 25.01 0 0 0
09/08/2021
24.94
 13,400 24.86 24.94 24.86 0 0 0
06/08/2021
24.86
 105,300 24.47 24.94 24.47 0 0 0
05/08/2021
24.47
 40,000 24.86 24.86 24.47 0 0 0
04/08/2021
24.86
 300 24.86 24.86 24.86 0 0 0
03/08/2021
24.86
 2,700 24.86 25.17 24.86 0 0 0
02/08/2021
24.86
 9,000 24.63 25.25 24.86 0 0 0
30/07/2021
24.63
 35,300 24.24 24.63 24.08 0 0 0
29/07/2021
24.24
 11,900 24.16 24.86 24.24 0 0 0
28/07/2021
24.16
 4,300 24.55 24.55 24.08 0 0 0
27/07/2021
24.55
 12,600 24.70 24.78 24.08 0 0 0
26/07/2021
24.70
 11,700 24.94 24.94 24.70 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
23/07/2021
24.94
 6,900 25.64 27.58 24.86 200 0 0.0
22/07/2021
25.64
 29,930 25.64 25.78 25.56 0 0 0
21/07/2021
25.64
 15,000 25.56 25.85 25.64 0 0 0
20/07/2021
25.56
 1,100 24.91 25.56 24.91 0 0 0
19/07/2021
24.91
 37,100 25.78 25.85 24.91 0 0 0
16/07/2021
25.78
 18,100 25.71 26.00 25.71 0 0 0
15/07/2021
25.71
 3,800 24.70 25.85 24.70 0 0 0
14/07/2021
24.70
 5,100 24.70 24.70 23.54 0 0 0
13/07/2021
24.70
 6,100 24.55 24.70 24.55 0 0 0
12/07/2021
24.55
 9,800 24.70 24.70 24.55 0 0 0
09/07/2021
24.70
 14,400 24.77 24.77 24.70 0 0 0
08/07/2021
24.77
 9,600 24.77 24.91 24.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |