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)
07/07/2021
24.77
 15,400 24.70 25.27 24.77 0 0 0
06/07/2021
24.70
 19,800 25.13 25.13 24.70 0 0 0
05/07/2021
25.13
 7,500 25.20 25.20 25.13 0 0 0
02/07/2021
25.20
 4,600 25.64 25.78 25.20 0 0 0
01/07/2021
25.64
 800 25.85 25.85 25.64 0 0 0
30/06/2021
25.85
 900 25.49 25.85 25.42 0 0 0
29/06/2021
25.49
 6,900 26.00 26.36 25.49 0 0 0
28/06/2021
26.00
 6,700 25.64 26.00 25.64 0 0 0
25/06/2021
25.64
 17,300 25.42 25.85 25.42 0 0 0
24/06/2021
25.42
 21,700 25.35 27.51 25.42 0 0 0
23/06/2021
25.35
 11,600 25.35 25.35 24.91 0 0 0
22/06/2021
25.35
 5,000 25.27 25.64 25.35 0 0 0
21/06/2021
25.27
 19,800 25.27 25.49 25.27 0 0 0
18/06/2021
25.27
 12,400 24.91 25.64 24.91 0 0 0
17/06/2021
24.91
 900 24.77 24.91 24.77 0 0 0
16/06/2021
24.77
 1,400 24.99 25.20 24.77 0 0 0
15/06/2021
24.99
 1,000 24.91 24.99 24.99 0 0 0
14/06/2021
24.91
 4,800 24.70 24.91 24.70 0 0 0
11/06/2021
24.70
 3,800 24.55 24.70 24.55 0 0 0
10/06/2021
24.55
 13,800 24.91 24.91 24.55 7,000 0 0.2
09/06/2021
24.91
 22,500 24.55 24.91 24.55 7,000 0 0.2
08/06/2021
24.55
 11,200 24.62 24.70 24.55 3,100 0 0.1
07/06/2021
24.62
 11,500 24.77 24.77 24.55 7,000 0 0.2
04/06/2021
24.77
 18,700 24.77 24.77 24.55 9,900 0 0.3
03/06/2021
24.77
 15,200 24.77 24.99 24.62 0 0 0
02/06/2021
24.77
 800 24.84 24.84 24.55 0 0 0
01/06/2021
24.84
 3,400 24.48 24.84 24.41 2,500 0 0.1
31/05/2021
24.48
 1,600 24.84 24.84 24.41 600 0 0.0
28/05/2021
24.84
 1,100 24.34 24.84 24.41 0 0 0
27/05/2021
24.34
 5,300 24.91 24.91 24.34 1,500 0 0.1
26/05/2021
24.91
 2,700 24.91 24.91 24.91 2,200 0 0.1
25/05/2021
24.91
 2,000 24.70 24.91 24.91 0 0 0
24/05/2021
24.70
 1,000 24.62 24.70 24.70 0 0 0
21/05/2021
24.62
 7,500 24.55 24.62 24.48 0 0 0
20/05/2021
24.55
 4,400 24.55 24.55 24.55 2,500 600 0.1
19/05/2021
24.55
 7,605 24.55 24.55 24.55 7,000 0 0.2
18/05/2021
24.55
 13,600 24.55 24.91 24.55 5,700 0 0.2
17/05/2021
24.55
 11,700 24.55 24.62 24.48 6,000 0 0.2
14/05/2021
24.55
 5,200 24.62 24.91 24.55 3,400 0 0.1
13/05/2021
24.62
 12,200 24.62 24.70 24.62 7,000 0 0.2
12/05/2021
24.62
 11,205 24.77 24.77 24.62 7,200 0 0.2
11/05/2021
24.77
 9,814 24.77 24.84 24.77 0 0 0
10/05/2021
24.77
 3,900 24.70 24.77 24.70 0 0 0
07/05/2021
24.70
 6,100 24.99 24.99 24.70 4,400 0 0.2
06/05/2021
24.99
 33,800 24.91 25.06 24.77 3,000 0 0.1
05/05/2021
24.91
 39,500 24.84 25.06 24.77 7,000 0 0.2
04/05/2021
24.84
 8,300 24.77 25.13 24.84 0 0 0
29/04/2021
24.77
 2,430 24.70 24.91 24.70 2,000 0 0.1
28/04/2021
24.70
 6,300 25.27 25.27 24.70 600 0 0.0
27/04/2021
25.27
 955 24.70 25.27 24.70 100 0 0.0
26/04/2021
24.70
 6,500 24.84 24.91 24.70 3,300 3,300 0
23/04/2021
24.84
 12,105 24.70 25.27 24.70 3,500 0 0.1
22/04/2021
24.70
 2,000 25.64 25.64 24.62 0 0 0
20/04/2021
25.64
 200 24.70 25.64 22.46 0 100 -0.0
19/04/2021
24.70
 1,900 24.62 25.13 24.70 0 1,700 -0.1
16/04/2021
24.62
 12,700 25.20 25.20 24.62 6,000 6,000 0.0
15/04/2021
25.20
 1,900 25.27 25.27 25.13 0 0 0
14/04/2021
25.27
 14,100 24.91 25.27 24.70 0 11,900 -0.4
13/04/2021
24.91
 13,500 25.20 25.20 24.84 6,900 0 0.2
12/04/2021
25.20
 3,600 25.35 25.35 25.20 3,000 0 0.1
09/04/2021
25.35
 6,800 25.27 25.35 25.20 4,400 0 0.2
08/04/2021
25.27
 4,800 25.49 25.49 25.27 0 0 0
07/04/2021
25.49
 18,008 25.27 25.64 25.13 6,400 0 0.2
06/04/2021
25.27
 9,900 25.27 25.35 25.13 100 0 0.0
05/04/2021
25.27
 9,500 25.13 25.27 25.13 0 0 0
02/04/2021
25.13
 6,700 24.99 25.13 25.06 3,500 0 0.1
01/04/2021
24.99
 8,592 25.06 25.64 24.99 1,600 0 0.1
31/03/2021
25.06
 900 25.42 25.42 24.99 0 0 0
30/03/2021
25.42
 2,200 25.42 25.49 25.13 0 0 0
29/03/2021
25.42
 15,700 25.56 25.64 24.99 3,000 0 0.1
26/03/2021
25.56
 9,700 25.56 25.56 24.99 4,000 0 0.1
25/03/2021
25.56
 2,957 25.49 25.56 25.13 400 0 0.0
24/03/2021
25.49
 23,800 25.78 25.78 24.62 9,000 0 0.3
23/03/2021
25.78
 26,100 26.14 26.36 25.78 16,700 0 0.6
22/03/2021
26.14
 24,100 25.85 26.14 25.85 0 0 0
19/03/2021
25.85
 8,100 26.00 26.00 25.78 6,000 0 0.2
18/03/2021
26.00
 6,900 26.00 26.00 25.92 0 0 0
17/03/2021
26.00
 11,600 25.71 26.00 25.71 1,000 0 0.0
16/03/2021
25.71
 19,300 26.36 26.36 25.64 3,000 0 0.1
15/03/2021
26.36
 31,700 25.64 26.65 25.64 0 0 0
12/03/2021
25.64
 26,300 26.07 26.14 25.64 3,700 0 0.1
11/03/2021
26.07
 34,100 25.06 26.07 24.84 4,200 0 0.1
10/03/2021
25.06
 8,300 25.13 25.13 24.84 0 0 0
09/03/2021
25.13
 9,900 24.84 25.56 22.39 0 400 -0.0
08/03/2021
24.84
 4,600 24.70 25.56 24.77 0 0 0
05/03/2021
24.70
 16,800 24.77 24.91 24.62 6,000 0 0.2
04/03/2021
24.77
 21,401 24.84 24.84 24.62 10,500 0 0.4
03/03/2021
24.84
 15,500 24.91 24.99 24.70 3,500 0 0.1
02/03/2021
24.91
 19,000 24.91 24.99 24.55 3,700 0 0.1
01/03/2021
24.91
 22,830 24.55 24.91 24.55 5,000 0 0.2
26/02/2021
24.55
 27,700 24.84 24.84 24.55 13,400 0 0.5
25/02/2021
24.84
 10,100 24.91 24.91 24.70 1,400 0 0.0
24/02/2021
24.91
 27,201 24.91 24.91 24.70 11,100 0 0.4
23/02/2021
24.91
 21,500 24.91 25.06 24.84 6,500 0 0.2
22/02/2021
24.91
 17,300 24.84 25.06 24.84 0 0 0
19/02/2021
24.84
 9,100 24.84 24.99 24.70 0 0 0
18/02/2021
24.84
 25,100 24.84 24.99 24.62 6,000 0 0.2
17/02/2021
24.84
 11,200 24.70 24.91 24.55 0 0 0
09/02/2021
24.70
 1,600 24.77 24.84 24.12 0 0 0
08/02/2021
24.77
 19,500 24.70 24.77 24.05 7,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |