CTCP Sonadezi Long Bình (szb)

41
0.40
(0.99%)
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
(2026-08-18) 		1.10 2.78% 74,300 0 0
37.50
41
41
2 tháng
(2026-07-20) 		1.42 3.61% 277,300 0 0
37.50
41
41
3 tháng
(2026-06-19) 		2.22 5.79% 397,400 0 0
34.62
41
41
6 tháng
(2026-03-23) 		3.65 9.89% 710,400 0 0
33.37
41
41
12 tháng
(2025-09-22) 		7.41 22.33% 1,130,600 0 0
32.65
41
41
24 tháng
(2024-09-27) 		7.30 21.90% 3,530,032 -300 -0.0
28.48
41
41
36 tháng
(2023-10-03) 		17.93 79.08% 5,926,396 -2,310 -0.1
20.46
41
41
60 tháng
(2021-10-13) 		19.26 90.25% 10,693,302 1,790 0.0
16.85
41
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
16.85
 3,300 17.46 18.80 15.78 0 0 0
15/11/2022
17.46
 14,000 17.93 18.00 17.46 0 0 0
14/11/2022
17.93
 12,300 18.20 18.20 17.46 0 0 0
11/11/2022
18.20
 5,300 18.20 18.73 17.26 0 0 0
10/11/2022
18.20
 6,600 18.80 18.80 18.20 0 0 0
09/11/2022
18.80
 7,100 18.53 19.34 18.80 0 0 0
08/11/2022
18.53
 4,300 18.94 19.34 18.53 0 0 0
07/11/2022
18.94
 15,300 18.87 18.94 18.67 0 0 0
04/11/2022
18.87
 11,400 18.87 18.94 18.87 0 0 0
03/11/2022
18.87
 10,200 18.94 18.94 18.53 0 0 0
02/11/2022
18.94
 19,500 18.87 19.47 18.87 0 0 0
01/11/2022
18.87
 5,200 19.14 19.14 17.86 0 0 0
31/10/2022
19.14
 11,200 19.20 19.20 18.47 0 0 0
28/10/2022
19.20
 2,000 19.34 20.14 19.00 0 0 0
27/10/2022
19.34
 13,500 19.54 20.14 18.80 0 300 -0.0
26/10/2022
19.54
 9,600 19.00 19.54 18.47 0 0 0
25/10/2022
19.00
 15,600 19.00 19.74 18.80 0 0 0
24/10/2022
19.00
 18,800 19.20 19.20 19.00 0 0 0
21/10/2022
19.20
 35,400 19.88 20.48 19.14 0 0 0
20/10/2022
19.88
 8,000 19.81 20.14 19.88 0 0 0
19/10/2022
19.81
 3,100 19.54 20.48 19.00 0 0 0
18/10/2022
19.54
 3,100 19.14 20.08 18.87 0 0 0
17/10/2022
19.14
 5,300 19.54 19.54 18.80 0 0 0
14/10/2022
19.54
 6,000 19.61 20.28 19.54 0 0 0
13/10/2022
19.61
 25,400 19.81 20.41 19.54 0 0 0
12/10/2022
19.81
 13,300 19.20 19.81 19.20 0 0 0
11/10/2022
19.20
 12,900 20.68 20.68 19.14 0 0 0
10/10/2022
20.68
 13,200 19.47 20.68 18.80 0 0 0
07/10/2022
19.47
 24,600 20.55 20.55 18.87 0 0 0
06/10/2022
20.55
 7,409 20.88 21.42 20.41 0 0 0
05/10/2022
20.88
 7,001 21.49 21.49 20.61 0 0 0
04/10/2022
21.49
 7,800 21.22 21.49 20.41 0 0 0
03/10/2022
21.22
 16,700 21.22 21.49 20.28 0 0 0
30/09/2022
21.22
 26,900 21.62 22.56 20.28 0 0 0
29/09/2022
21.62
 17,427 21.69 22.63 21.55 0 0 0
28/09/2022
21.69
 17,300 22.02 22.02 20.95 0 0 0
27/09/2022
22.02
 12,620 21.96 22.09 21.55 0 0 0
26/09/2022
21.96
 13,600 21.96 22.16 21.49 0 0 0
23/09/2022
21.96
 10,000 21.82 22.36 21.82 0 0 0
22/09/2022
21.82
 3,800 21.76 21.82 21.76 0 0 0
21/09/2022
21.76
 8,200 22.09 22.09 21.55 0 0 0
20/09/2022
22.09
 15,900 22.09 22.70 21.35 0 0 0
19/09/2022
22.09
 5,500 21.82 22.09 21.69 0 0 0
16/09/2022
21.82
 14,078 22.16 22.43 21.62 0 0 0
15/09/2022
22.16
 14,500 21.82 22.29 21.55 0 0 0
14/09/2022
21.82
 10,500 22.09 22.09 20.88 0 0 0
13/09/2022
22.09
 14,300 22.23 22.29 21.76 0 0 0
12/09/2022
22.23
 16,000 22.09 22.23 21.55 0 0 0
09/09/2022
22.09
 24,500 22.16 22.29 21.89 0 0 0
08/09/2022
22.16
 19,600 22.49 22.56 21.55 0 0 0
07/09/2022
22.49
 14,100 23.37 23.37 21.49 0 0 0
06/09/2022
23.37
 8,100 23.50 23.50 23.10 0 0 0
05/09/2022
23.50
 3,500 23.57 23.57 23.03 0 0 0
31/08/2022
23.57
 12,300 23.57 23.57 22.90 0 0 0
30/08/2022
23.57
 4,200 23.64 23.64 23.57 0 0 0
29/08/2022
23.64
 7,800 25.25 25.25 23.64 0 0 0
26/08/2022
25.25
 2,200 25.18 25.25 25.25 0 0 0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2022
25.18
 7,500 25.18 25.52 22.96 0 0 0
24/08/2022
25.18
 9,700 25.18 25.24 25.12 0 0 0
23/08/2022
25.18
 9,500 25.18 25.31 25.18 0 0 0
22/08/2022
25.18
 14,200 25.37 25.37 25.12 0 0 0
19/08/2022
25.37
 7,700 25.43 25.49 24.61 0 0 0
18/08/2022
25.43
 4,700 25.49 25.49 25.37 0 0 0
17/08/2022
25.49
 8,200 25.05 25.68 25.05 0 0 0
16/08/2022
25.05
 10,600 25.05 25.68 24.93 0 0 0
15/08/2022
25.05
 7,200 25.24 25.68 24.17 0 0 0
12/08/2022
25.24
 10,500 25.68 25.81 24.36 0 0 0
11/08/2022
25.68
 7,200 25.81 26.69 23.73 0 0 0
10/08/2022
25.81
 4,700 25.18 26.44 24.05 0 0 0
09/08/2022
25.18
 9,400 23.48 25.31 23.35 0 0 0
08/08/2022
23.48
 2,600 23.23 24.55 23.48 0 0 0
05/08/2022
23.23
 500 23.35 23.35 23.23 0 0 0
04/08/2022
23.35
 4,900 23.80 24.55 23.35 0 0 0
03/08/2022
23.80
 1,100 24.17 24.17 23.61 0 0 0
02/08/2022
24.17
 1,200 24.55 24.55 23.35 0 0 0
01/08/2022
24.55
 500 24.17 24.55 23.92 0 0 0
29/07/2022
24.17
 1,600 23.98 24.17 24.17 0 0 0
28/07/2022
23.98
 7,800 24.55 26.38 23.04 0 0 0
27/07/2022
24.55
 2,100 24.68 24.68 22.91 0 0 0
26/07/2022
24.68
 2,000 24.61 24.68 24.49 0 0 0
25/07/2022
24.61
 2,300 24.55 24.74 23.98 0 0 0
22/07/2022
24.55
 7,700 24.42 24.55 23.04 0 0 0
21/07/2022
24.42
 1,100 24.36 24.42 22.66 0 0 0
20/07/2022
24.36
 4,700 23.86 24.87 22.85 0 0 0
19/07/2022
23.86
 1,600 23.92 23.92 22.79 0 0 0
18/07/2022
23.92
 2,200 23.92 24.24 22.60 0 0 0
15/07/2022
23.92
 2,700 23.92 23.92 22.66 0 0 0
14/07/2022
23.92
 3,300 24.17 24.42 22.85 0 0 0
13/07/2022
24.17
 2,800 24.17 24.55 22.16 0 0 0
12/07/2022
24.17
 2,900 24.17 24.42 22.47 0 0 0
11/07/2022
24.17
 1,500 22.54 24.61 24.17 0 0 0
08/07/2022
22.54
 0 22.54 22.54 22.54 0 0 0
07/07/2022
22.54
 900 22.54 22.54 22.47 0 0 0
06/07/2022
22.54
 7,200 23.04 23.04 22.47 0 0 0
05/07/2022
23.04
 3,200 24.30 25.81 23.04 0 0 0
04/07/2022
24.30
 500 23.61 24.55 22.73 0 0 0
01/07/2022
23.61
 12,100 23.54 24.55 21.65 0 0 0
30/06/2022
23.54
 1,900 24.30 24.87 23.54 0 0 0
29/06/2022
24.30
 3,200 24.36 24.36 23.48 0 0 0
28/06/2022
24.36
 2,200 24.42 24.42 23.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |