CTCP Sonadezi Long Bình (szb)

38.50
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
(2025-12-29) 		1.20 3.22% 94,400 0 0
37.30
39.70
38.50
2 tháng
(2025-11-28) 		1.30 3.49% 124,200 0 0
36.50
39.70
38.50
3 tháng
(2025-10-29) 		1.30 3.49% 145,200 0 0
36.50
39.70
38.50
6 tháng
(2025-07-31) 		2 5.48% 554,600 0 0
36.40
39.70
38.50
12 tháng
(2025-02-03) 		1.38 3.71% 2,068,603 0 0
32.48
39.70
38.50
24 tháng
(2024-02-07) 		9.01 30.55% 4,597,409 -2,300 -0.1
29.49
40.15
38.50
36 tháng
(2023-02-13) 		17.77 85.76% 5,447,314 -2,310 -0.1
20.57
40.15
38.50
60 tháng
(2021-02-22) 		15.93 70.61% 11,616,612 276,790 9.4
18.84
40.15
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
22.89
 4,800 23.09 23.09 22.89 0 0 0
07/04/2021
23.09
 18,008 22.89 23.22 22.76 6,400 0 0.2
06/04/2021
22.89
 9,900 22.89 22.96 22.76 100 0 0.0
05/04/2021
22.89
 9,500 22.76 22.89 22.76 0 0 0
02/04/2021
22.76
 6,700 22.63 22.76 22.70 3,500 0 0.1
01/04/2021
22.63
 8,592 22.70 23.22 22.63 1,600 0 0.1
31/03/2021
22.70
 900 23.02 23.02 22.63 0 0 0
30/03/2021
23.02
 2,200 23.02 23.09 22.76 0 0 0
29/03/2021
23.02
 15,700 23.16 23.22 22.63 3,000 0 0.1
26/03/2021
23.16
 9,700 23.16 23.16 22.63 4,000 0 0.1
25/03/2021
23.16
 2,957 23.09 23.16 22.76 400 0 0.0
24/03/2021
23.09
 23,800 23.35 23.35 22.31 9,000 0 0.3
23/03/2021
23.35
 26,100 23.68 23.87 23.35 16,700 0 0.6
22/03/2021
23.68
 24,100 23.42 23.68 23.42 0 0 0
19/03/2021
23.42
 8,100 23.55 23.55 23.35 6,000 0 0.2
18/03/2021
23.55
 6,900 23.55 23.55 23.48 0 0 0
17/03/2021
23.55
 11,600 23.29 23.55 23.29 1,000 0 0.0
16/03/2021
23.29
 19,300 23.87 23.87 23.22 3,000 0 0.1
15/03/2021
23.87
 31,700 23.22 24.14 23.22 0 0 0
12/03/2021
23.22
 26,300 23.61 23.68 23.22 3,700 0 0.1
11/03/2021
23.61
 34,100 22.70 23.61 22.50 4,200 0 0.1
10/03/2021
22.70
 8,300 22.76 22.76 22.50 0 0 0
09/03/2021
22.76
 9,900 22.50 23.16 20.28 0 400 -0.0
08/03/2021
22.50
 4,600 22.37 23.16 22.44 0 0 0
05/03/2021
22.37
 16,800 22.44 22.57 22.31 6,000 0 0.2
04/03/2021
22.44
 21,401 22.50 22.50 22.31 10,500 0 0.4
03/03/2021
22.50
 15,500 22.57 22.63 22.37 3,500 0 0.1
02/03/2021
22.57
 19,000 22.57 22.63 22.24 3,700 0 0.1
01/03/2021
22.57
 22,830 22.24 22.57 22.24 5,000 0 0.2
26/02/2021
22.24
 27,700 22.50 22.50 22.24 13,400 0 0.5
25/02/2021
22.50
 10,100 22.57 22.57 22.37 1,400 0 0.0
24/02/2021
22.57
 27,201 22.57 22.57 22.37 11,100 0 0.4
23/02/2021
22.57
 21,500 22.57 22.70 22.50 6,500 0 0.2
22/02/2021
22.57
 17,300 22.50 22.70 22.50 0 0 0
19/02/2021
22.50
 9,100 22.50 22.63 22.37 0 0 0
18/02/2021
22.50
 25,100 22.50 22.63 22.31 6,000 0 0.2
17/02/2021
22.50
 11,200 22.37 22.57 22.24 0 0 0
09/02/2021
22.37
 1,600 22.44 22.50 21.85 0 0 0
08/02/2021
22.44
 19,500 22.37 22.44 21.78 7,400 0 0.2
05/02/2021
22.37
 16,900 21.91 22.37 21.72 0 0 0
04/02/2021
21.91
 14,400 21.78 23.48 21.65 3,500 0 0.1
03/02/2021
21.78
 12,800 21.78 22.11 21.59 0 0 0
02/02/2021
21.78
 4,200 21.32 21.78 21.32 600 0 0.0
01/02/2021
21.32
 16,700 21.32 21.32 20.87 0 0 0
29/01/2021
21.32
 12,300 20.34 21.59 20.34 2,100 300 0.1
28/01/2021
20.34
 286,048 22.57 22.57 20.34 201,700 0 6.4
27/01/2021
22.57
 56,511 22.76 22.76 22.17 14,200 0 0.5
26/01/2021
22.76
 52,500 22.83 22.83 22.37 16,400 0 0.6
25/01/2021
22.83
 15,500 22.63 23.22 22.63 0 0 0
22/01/2021
22.63
 18,700 22.89 23.02 22.57 6,000 0 0.2
21/01/2021
22.89
 26,300 22.89 23.48 22.50 5,400 0 0.2
20/01/2021
22.89
 47,200 23.22 23.22 22.17 24,500 0 0.8
19/01/2021
23.22
 87,600 23.87 23.94 22.83 59,700 2,100 2.0
18/01/2021
23.87
 138,710 23.68 24.07 23.48 16,000 26,100 -0.4
15/01/2021
23.68
 95,300 23.61 24.14 23.55 10,000 0 0.4
14/01/2021
23.61
 53,200 23.68 23.68 23.48 14,100 0 0.5
13/01/2021
23.68
 94,100 23.74 24.20 23.55 12,000 0 0.4
12/01/2021
23.74
 111,000 22.50 23.74 22.44 4,600 0 0.2
11/01/2021
22.50
 55,000 22.70 22.83 22.37 14,000 0 0.5
08/01/2021
22.70
 50,200 22.57 22.83 22.50 7,000 0 0.2
07/01/2021
22.57
 37,900 22.83 22.83 22.50 10,500 0 0.4
06/01/2021
22.83
 44,100 22.44 22.89 22.44 1,200 0 0.0
05/01/2021
22.44
 41,950 22.63 22.70 22.37 14,000 0 0.5
04/01/2021
22.63
 68,600 22.24 23.09 21.91 14,000 5,700 0.3
31/12/2020
22.24
 11,500 22.50 23.87 21.85 0 0 0
30/12/2020
22.50
 36,810 21.91 22.57 21.72 9,200 0 0.3
29/12/2020
21.91
 68,510 22.37 22.37 21.72 18,800 12,400 0.2
28/12/2020
22.37
 54,960 22.57 23.02 22.04 15,510 0 0.5
25/12/2020
22.57
 27,210 22.57 22.83 22.04 14,000 0 0.5
24/12/2020
22.57
 83,200 22.63 23.55 22.04 46,400 0 0.0
23/12/2020
22.63
 117,010 23.55 23.55 22.57 46,400 0 1.6
22/12/2020
23.55
 49,850 22.83 24.20 22.57 12,000 0 0.4
21/12/2020
22.83
 37,400 22.57 22.96 22.50 6,400 800 0.2
18/12/2020
22.57
 53,810 22.76 22.83 22.50 18,900 0 0.7
17/12/2020
22.76
 53,010 23.16 23.16 22.50 22,000 0 0.8
16/12/2020
23.16
 60,200 23.55 23.55 22.89 25,600 0 0.9
15/12/2020
23.55
 50,410 23.16 23.87 22.96 3,500 0 0.1
14/12/2020
23.16
 32,870 22.96 23.16 22.89 5,000 0 0.2
11/12/2020
22.96
 33,830 22.89 23.09 22.76 11,100 0 0.4
10/12/2020
22.89
 75,200 23.22 23.22 22.83 44,000 0 1.5
09/12/2020
23.22
 134,542 23.55 23.87 23.16 26,800 0 1.0
08/12/2020
23.55
 66,910 23.55 23.68 23.42 9,000 0 0.3
07/12/2020
23.55
 86,740 23.74 23.87 23.42 20,000 0 0.7
04/12/2020
23.74
 101,900 24.20 24.27 23.74 11,600 0 0.4
03/12/2020
24.20
 240,220 23.29 24.20 23.22 0 0 0
02/12/2020
23.29
 190,260 23.02 24.14 22.11 5,000 0 0.2
01/12/2020
23.02
 149,220 21.00 23.09 21.00 23,800 0 0.8
30/11/2020
21.00
 473,320 20.93 22.89 21.00 120,100 0 3.9
27/11/2020
20.93
 631,490 20.93 21.59 20.93 428,500 0 13.7
26/11/2020
20.93
 387,400 20.93 21.45 20.93 232,300 0 7.4
25/11/2020
20.93
 139,322 20.67 21.59 20.87 39,400 0 1.3
24/11/2020
20.67
 12,700 20.67 20.87 20.67 11,900 0 0.4
23/11/2020
20.67
 12,500 20.93 20.93 20.60 0 0 0
20/11/2020
20.93
 7,500 20.93 20.93 20.80 7,400 0 0.2
19/11/2020
20.93
 9,900 20.93 20.93 20.80 8,400 0 0.3
18/11/2020
20.93
 200 20.93 20.93 18.84 0 100 -0.0
17/11/2020
20.93
 7,500 20.87 20.93 20.54 5,500 0 0.2
16/11/2020
20.87
 9,500 20.93 20.93 20.54 2,600 100 0.1
13/11/2020
20.93
 11,000 20.93 20.93 20.93 9,400 0 0.3
12/11/2020
20.93
 14,600 19.95 20.93 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |