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)
21/05/2021
22.31
 7,500 22.24 22.31 22.17 0 0 0
20/05/2021
22.24
 4,400 22.24 22.24 22.24 2,500 600 0.1
19/05/2021
22.24
 7,605 22.24 22.24 22.24 7,000 0 0.2
18/05/2021
22.24
 13,600 22.24 22.57 22.24 5,700 0 0.2
17/05/2021
22.24
 11,700 22.24 22.31 22.17 6,000 0 0.2
14/05/2021
22.24
 5,200 22.31 22.57 22.24 3,400 0 0.1
13/05/2021
22.31
 12,200 22.31 22.37 22.31 7,000 0 0.2
12/05/2021
22.31
 11,205 22.44 22.44 22.31 7,200 0 0.2
11/05/2021
22.44
 9,814 22.44 22.50 22.44 0 0 0
10/05/2021
22.44
 3,900 22.37 22.44 22.37 0 0 0
07/05/2021
22.37
 6,100 22.63 22.63 22.37 4,400 0 0.2
06/05/2021
22.63
 33,800 22.57 22.70 22.44 3,000 0 0.1
05/05/2021
22.57
 39,500 22.50 22.70 22.44 7,000 0 0.2
04/05/2021
22.50
 8,300 22.44 22.76 22.50 0 0 0
29/04/2021
22.44
 2,430 22.37 22.57 22.37 2,000 0 0.1
28/04/2021
22.37
 6,300 22.89 22.89 22.37 600 0 0.0
27/04/2021
22.89
 955 22.37 22.89 22.37 100 0 0.0
26/04/2021
22.37
 6,500 22.50 22.57 22.37 3,300 3,300 0
23/04/2021
22.50
 12,105 22.37 22.89 22.37 3,500 0 0.1
22/04/2021
22.37
 2,000 23.22 23.22 22.31 0 0 0
20/04/2021
23.22
 200 22.37 23.22 20.34 0 100 -0.0
19/04/2021
22.37
 1,900 22.31 22.76 22.37 0 1,700 -0.1
16/04/2021
22.31
 12,700 22.83 22.83 22.31 6,000 6,000 0.0
15/04/2021
22.83
 1,900 22.89 22.89 22.76 0 0 0
14/04/2021
22.89
 14,100 22.57 22.89 22.37 0 11,900 -0.4
13/04/2021
22.57
 13,500 22.83 22.83 22.50 6,900 0 0.2
12/04/2021
22.83
 3,600 22.96 22.96 22.83 3,000 0 0.1
09/04/2021
22.96
 6,800 22.89 22.96 22.83 4,400 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |