CTCP Sonadezi Long Bình (szb)

39.90
0
(0%)
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)
03/11/2021
27.75
 32,400 27.37 29.19 27.37 0 0 0
02/11/2021
27.37
 67,600 26.92 27.83 26.92 0 0 0
01/11/2021
26.92
 33,357 26.76 27.30 26.69 0 0 0
29/10/2021
26.76
 10,500 26.69 27.14 26.61 600 0 0.0
28/10/2021
26.69
 23,500 27.22 27.30 26.61 0 0 0
27/10/2021
27.22
 46,900 26.01 27.30 26.01 0 0 0
26/10/2021
26.01
 8,200 26.23 26.23 25.78 300 0 0.0
25/10/2021
26.23
 7,100 26.54 26.54 26.16 500 0 0.0
22/10/2021
26.54
 56,900 25.70 26.61 25.55 0 0 0
21/10/2021
25.70
 15,900 25.63 25.78 25.55 0 0 0
20/10/2021
25.63
 12,000 25.78 25.85 25.63 0 0 0
19/10/2021
25.78
 2,000 25.85 25.85 25.63 0 0 0
18/10/2021
25.85
 13,600 25.55 26.08 25.63 0 0 0
15/10/2021
25.55
 6,100 25.48 25.55 25.40 0 0 0
14/10/2021
25.48
 8,300 25.70 26.16 25.48 0 0 0
13/10/2021
25.70
 3,200 25.55 25.78 25.55 0 0 0
12/10/2021
25.55
 20,400 25.78 25.85 25.55 0 0 0
11/10/2021
25.78
 26,100 25.78 25.93 25.78 0 0 0
08/10/2021
25.78
 22,700 25.78 25.85 25.63 0 0 0
07/10/2021
25.78
 18,500 25.40 25.78 25.40 0 0 0
06/10/2021
25.40
 2,400 25.48 25.48 25.40 0 0 0
05/10/2021
25.48
 9,800 25.48 25.48 25.40 0 0 0
04/10/2021
25.48
 3,500 25.25 25.63 25.32 0 0 0
01/10/2021
25.25
 500 25.02 25.70 25.25 0 0 0
30/09/2021
25.02
 900 24.72 25.02 25.02 0 0 0
29/09/2021
24.72
 5,700 25.02 25.02 24.26 0 0 0
28/09/2021
25.02
 2,400 25.48 25.48 25.02 0 0 0
27/09/2021
25.48
 25,100 25.48 25.93 25.48 3,400 0 0.1
24/09/2021
25.48
 3,100 25.55 25.55 25.40 0 0 0
23/09/2021
25.55
 2,700 25.02 25.78 25.40 100 0 0.0
22/09/2021
25.02
 3,600 24.64 25.93 24.64 0 0 0
21/09/2021
24.64
 2,200 25.63 25.63 24.64 0 0 0
20/09/2021
25.63
 2,700 25.63 25.63 23.81 0 0 0
17/09/2021
25.63
 1,000 25.55 25.70 25.63 0 0 0
16/09/2021
25.55
 1,100 25.55 25.55 25.55 0 0 0
15/09/2021
25.55
 2,400 25.55 25.55 25.55 0 0 0
14/09/2021
25.55
 4,700 25.55 25.70 25.55 0 0 0
13/09/2021
25.55
 42,400 25.55 25.63 25.55 0 0 0
10/09/2021
25.55
 2,800 25.55 25.55 25.55 0 0 0
09/09/2021
25.55
 7,600 25.70 25.70 25.55 0 0 0
08/09/2021
25.70
 3,000 25.78 25.78 25.63 0 0 0
07/09/2021
25.78
 3,000 25.93 26.16 25.78 0 0 0
06/09/2021
25.93
 16,512 25.02 26.01 25.48 0 0 0
01/09/2021
25.02
 3,600 25.40 25.40 25.02 0 0 0
31/08/2021
25.40
 2,200 25.02 25.40 24.87 0 0 0
30/08/2021
25.02
 26,300 25.02 25.10 24.87 0 0 0
27/08/2021
25.02
 5,900 24.87 25.02 24.87 0 0 0
26/08/2021
24.87
 3,600 24.87 25.02 24.87 0 0 0
25/08/2021
24.87
 2,100 24.72 24.87 24.64 0 100 -0.0
24/08/2021
24.72
 12,200 25.02 25.02 24.64 100 0 0.0
23/08/2021
25.02
 10,700 25.02 25.10 25.02 4,000 0 0.1
20/08/2021
25.02
 14,400 26.54 26.54 25.02 12,000 0 0.4
19/08/2021
26.54
 29,200 24.79 26.54 24.79 2,000 0 0.1
18/08/2021
24.79
 27,800 24.79 25.02 24.79 19,400 0 0.6
17/08/2021
24.79
 39,900 24.72 25.02 24.79 2,000 0 0.1
16/08/2021
24.72
 62,100 24.26 24.87 24.26 8,400 0 0.3
13/08/2021
24.26
 4,600 24.79 24.79 24.04 0 0 0
12/08/2021
24.79
 4,200 24.64 24.79 23.96 0 0 0
11/08/2021
24.64
 33,100 24.41 24.64 24.41 0 0 0
10/08/2021
24.41
 19,000 24.34 24.49 24.41 0 0 0
09/08/2021
24.34
 13,400 24.26 24.34 24.26 0 0 0
06/08/2021
24.26
 105,300 23.88 24.34 23.88 0 0 0
05/08/2021
23.88
 40,000 24.26 24.26 23.88 0 0 0
04/08/2021
24.26
 300 24.26 24.26 24.26 0 0 0
03/08/2021
24.26
 2,700 24.26 24.57 24.26 0 0 0
02/08/2021
24.26
 9,000 24.04 24.64 24.26 0 0 0
30/07/2021
24.04
 35,300 23.66 24.04 23.50 0 0 0
29/07/2021
23.66
 11,900 23.58 24.26 23.66 0 0 0
28/07/2021
23.58
 4,300 23.96 23.96 23.50 0 0 0
27/07/2021
23.96
 12,600 24.11 24.19 23.50 0 0 0
26/07/2021
24.11
 11,700 24.34 24.34 24.11 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
23/07/2021
24.34
 6,900 25.02 26.92 24.26 200 0 0.0
22/07/2021
25.02
 29,930 25.02 25.16 24.95 0 0 0
21/07/2021
25.02
 15,000 24.95 25.23 25.02 0 0 0
20/07/2021
24.95
 1,100 24.32 24.95 24.32 0 0 0
19/07/2021
24.32
 37,100 25.16 25.23 24.32 0 0 0
16/07/2021
25.16
 18,100 25.09 25.37 25.09 0 0 0
15/07/2021
25.09
 3,800 24.10 25.23 24.10 0 0 0
14/07/2021
24.10
 5,100 24.10 24.10 22.98 0 0 0
13/07/2021
24.10
 6,100 23.96 24.10 23.96 0 0 0
12/07/2021
23.96
 9,800 24.10 24.10 23.96 0 0 0
09/07/2021
24.10
 14,400 24.18 24.18 24.10 0 0 0
08/07/2021
24.18
 9,600 24.18 24.32 24.18 0 0 0
07/07/2021
24.18
 15,400 24.10 24.67 24.18 0 0 0
06/07/2021
24.10
 19,800 24.53 24.53 24.10 0 0 0
05/07/2021
24.53
 7,500 24.60 24.60 24.53 0 0 0
02/07/2021
24.60
 4,600 25.02 25.16 24.60 0 0 0
01/07/2021
25.02
 800 25.23 25.23 25.02 0 0 0
30/06/2021
25.23
 900 24.88 25.23 24.81 0 0 0
29/06/2021
24.88
 6,900 25.37 25.73 24.88 0 0 0
28/06/2021
25.37
 6,700 25.02 25.37 25.02 0 0 0
25/06/2021
25.02
 17,300 24.81 25.23 24.81 0 0 0
24/06/2021
24.81
 21,700 24.74 26.85 24.81 0 0 0
23/06/2021
24.74
 11,600 24.74 24.74 24.32 0 0 0
22/06/2021
24.74
 5,000 24.67 25.02 24.74 0 0 0
21/06/2021
24.67
 19,800 24.67 24.88 24.67 0 0 0
18/06/2021
24.67
 12,400 24.32 25.02 24.32 0 0 0
17/06/2021
24.32
 900 24.18 24.32 24.18 0 0 0
16/06/2021
24.18
 1,400 24.39 24.60 24.18 0 0 0
15/06/2021
24.39
 1,000 24.32 24.39 24.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |