CTCP Sonadezi Long Bình (szb)

39.10
0.20
(0.51%)
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
(2026-02-11) 		-0.50 -1.27% 67,500 0 0
38
39.70
39.10
2 tháng
(2026-01-12) 		1.40 3.73% 209,700 0 0
37.50
39.70
39.10
3 tháng
(2025-12-15) 		1.60 4.29% 241,800 0 0
37.30
39.70
39.10
6 tháng
(2025-09-15) 		1.60 4.29% 342,500 0 0
36.50
39.70
39.10
12 tháng
(2025-03-18) 		1.22 3.24% 1,779,600 0 0
32.48
39.70
39.10
24 tháng
(2024-03-25) 		2.53 6.96% 4,476,008 -2,300 -0.1
32.48
40.15
39.10
36 tháng
(2023-03-29) 		16.13 70.86% 5,523,003 -2,310 -0.1
20.57
40.15
39.10
60 tháng
(2021-04-08) 		16.01 69.92% 11,227,523 153,490 5.1
18.84
40.15
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
29.55
 16,900 30.12 30.26 29.20 0 0 0
08/03/2022
30.12
 11,000 30.26 30.26 29.27 0 0 0
07/03/2022
30.26
 17,800 29.06 31.74 29.20 0 0 0
04/03/2022
29.06
 11,256 28.43 29.06 28.50 0 0 0
03/03/2022
28.43
 44,000 28.29 28.50 28.29 0 0 0
02/03/2022
28.29
 57,000 28.36 28.36 28.15 0 0 0
01/03/2022
28.36
 35,000 28.22 28.71 28.22 0 0 0
28/02/2022
28.22
 30,900 28.78 28.78 28.22 0 0 0
25/02/2022
28.78
 16,600 28.64 28.78 28.29 0 0 0
24/02/2022
28.64
 39,800 28.57 28.85 28.22 0 0 0
23/02/2022
28.57
 29,600 28.36 28.85 28.22 0 0 0
22/02/2022
28.36
 25,800 28.29 28.50 28.08 0 0 0
21/02/2022
28.29
 14,100 28.64 28.78 28.22 0 0 0
18/02/2022
28.64
 30,300 28.64 29.20 28.15 0 0 0
17/02/2022
28.64
 32,600 28.36 29.06 28.15 0 0 0
16/02/2022
28.36
 18,400 28.71 29.06 28.22 0 5,000 -0.2
15/02/2022
28.71
 12,000 28.50 28.99 28.15 0 0 0
14/02/2022
28.50
 14,100 28.36 29.06 28.15 0 0 0
11/02/2022
28.36
 34,000 28.57 29.13 28.29 0 0 0
10/02/2022
28.57
 21,100 28.71 29.06 28.36 1,000 0 0.0
09/02/2022
28.71
 10,600 29.20 29.34 28.22 0 0 0
08/02/2022
29.20
 27,000 28.50 29.41 27.94 0 0 0
07/02/2022
28.50
 25,200 27.65 28.85 27.79 0 0 0
28/01/2022
27.65
 15,000 28.85 29.84 27.65 0 0 0
27/01/2022
28.85
 30,300 29.41 29.41 28.15 0 0 0
26/01/2022
29.41
 19,000 30.05 30.05 28.78 0 0 0
25/01/2022
30.05
 31,300 29.62 30.19 28.85 0 0 0
24/01/2022
29.62
 50,900 29.62 31.24 28.99 0 0 0
21/01/2022
29.62
 43,000 28.85 31.66 28.85 0 0 0
20/01/2022
28.85
 57,400 29.48 30.05 27.65 0 0 0
19/01/2022
29.48
 24,200 29.13 30.05 26.74 0 0 0
18/01/2022
29.13
 31,800 30.05 31.59 27.44 0 0 0
17/01/2022
30.05
 58,700 31.66 33.71 29.98 0 400 -0.0
14/01/2022
31.66
 44,800 32.02 32.23 28.85 0 0 0
13/01/2022
32.02
 41,400 34.06 34.48 32.02 0 0 0
12/01/2022
34.06
 101,500 32.09 35.25 31.66 400 0 0.0
11/01/2022
32.09
 175,130 29.20 32.09 29.20 300 0 0.0
10/01/2022
29.20
 60,000 26.60 29.20 26.60 0 300 -0.0
07/01/2022
26.60
 108,500 24.21 26.60 24.63 0 200 -0.0
06/01/2022
24.21
 51,000 24.14 24.35 24.07 0 0 0
05/01/2022
24.14
 7,100 24.14 24.35 24.07 0 0 0
04/01/2022
24.14
 7,200 23.85 24.49 24.07 0 0 0
31/12/2021
23.85
 67,400 23.92 23.99 23.64 0 0 0
30/12/2021
23.92
 19,100 23.92 24.21 22.02 0 0 0
29/12/2021
23.92
 13,700 23.92 23.92 23.85 0 0 0
28/12/2021
23.92
 13,900 23.85 24.28 23.92 0 0 0
27/12/2021
23.85
 6,100 23.85 24.28 23.85 4,000 0 0.1
24/12/2021
23.85
 12,200 23.71 23.99 23.71 0 0 0
23/12/2021
23.71
 15,300 23.85 23.85 23.71 0 0 0
22/12/2021
23.85
 21,600 23.99 24.28 23.85 0 0 0
21/12/2021
23.99
 3,900 23.99 24.28 23.85 0 0 0
20/12/2021
23.99
 8,200 23.99 24.07 23.85 0 0 0
17/12/2021
23.99
 15,300 24.14 24.14 23.85 0 0 0
16/12/2021
24.14
 2,000 24.14 24.14 24.07 0 0 0
15/12/2021
24.14
 1,800 24.63 24.63 24.07 0 0 0
14/12/2021
24.63
 4,500 24.28 24.63 23.92 0 0 0
13/12/2021
24.28
 3,300 23.92 24.49 23.92 0 0 0
10/12/2021
23.92
 8,300 23.92 24.14 23.92 0 100 -0.0
09/12/2021
23.92
 3,500 23.92 23.92 23.85 0 0 0
08/12/2021
23.92
 9,700 23.92 24.07 23.78 0 0 0
07/12/2021
23.92
 7,600 23.85 24.49 23.85 0 0 0
06/12/2021
23.85
 12,200 23.99 23.99 23.85 0 0 0
03/12/2021
23.99
 7,300 24.35 24.35 23.99 0 0 0
02/12/2021
24.35
 4,400 24.63 24.63 24.07 0 0 0
01/12/2021
24.63
 11,100 23.99 24.63 24.14 0 0 0
30/11/2021
23.99
 19,800 23.92 24.63 23.92 0 500 -0.0
29/11/2021
23.92
 5,100 24.07 24.07 23.85 0 0 0
26/11/2021
24.07
 10,000 24.07 24.70 24.07 0 0 0
25/11/2021
24.07
 11,200 24.28 24.42 23.99 0 0 0
24/11/2021
24.28
 12,700 24.28 24.35 24.21 0 0 0
23/11/2021
24.28
 6,536 24.21 24.91 24.21 0 0 0
22/11/2021
24.21
 16,900 24.91 24.98 24.07 0 0 0
19/11/2021
24.91
 13,710 25.12 25.12 24.91 100 0 0.0
18/11/2021
25.12
 14,710 25.33 25.33 25.12 0 0 0
17/11/2021
25.33
 8,300 25.40 25.40 25.19 0 500 -0.0
16/11/2021
25.40
 19,400 25.68 25.68 25.26 0 0 0
15/11/2021
25.68
 28,801 25.97 25.97 25.33 100 0 0.0
12/11/2021
25.97
 17,800 25.61 25.97 25.54 0 0 0
11/11/2021
25.61
 16,400 25.61 25.68 25.47 0 0 0
10/11/2021
25.61
 25,500 25.61 25.82 25.54 0 0 0
09/11/2021
25.61
 15,657 25.68 26.11 25.61 0 0 0
08/11/2021
25.68
 19,500 25.75 25.97 25.40 200 0 0.0
05/11/2021
25.75
 17,600 25.89 25.89 25.47 3,700 0 0.1
04/11/2021
25.89
 22,000 25.75 25.89 25.40 0 0 0
03/11/2021
25.75
 32,400 25.40 27.09 25.40 0 0 0
02/11/2021
25.40
 67,600 24.98 25.82 24.98 0 0 0
01/11/2021
24.98
 33,357 24.84 25.33 24.77 0 0 0
29/10/2021
24.84
 10,500 24.77 25.19 24.70 600 0 0.0
28/10/2021
24.77
 23,500 25.26 25.33 24.70 0 0 0
27/10/2021
25.26
 46,900 24.14 25.33 24.14 0 0 0
26/10/2021
24.14
 8,200 24.35 24.35 23.92 300 0 0.0
25/10/2021
24.35
 7,100 24.63 24.63 24.28 500 0 0.0
22/10/2021
24.63
 56,900 23.85 24.70 23.71 0 0 0
21/10/2021
23.85
 15,900 23.78 23.92 23.71 0 0 0
20/10/2021
23.78
 12,000 23.92 23.99 23.78 0 0 0
19/10/2021
23.92
 2,000 23.99 23.99 23.78 0 0 0
18/10/2021
23.99
 13,600 23.71 24.21 23.78 0 0 0
15/10/2021
23.71
 6,100 23.64 23.71 23.57 0 0 0
14/10/2021
23.64
 8,300 23.85 24.28 23.64 0 0 0
13/10/2021
23.85
 3,200 23.71 23.92 23.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |