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)
21/12/2020
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
11/11/2020
19.95
 12,700 19.62 19.95 19.49 100 0 0.0
10/11/2020
19.62
 8,400 19.56 19.62 19.49 3,200 0 0.1
09/11/2020
19.56
 16,700 19.56 19.56 19.49 0 0 0
06/11/2020
19.56
 1,400 19.56 19.56 18.38 0 100 -0.0
05/11/2020
19.56
 5,100 19.56 19.62 18.38 4,900 100 0.1
04/11/2020
19.56
 101 19.49 19.56 19.56 0 0 0
03/11/2020
19.49
 5,300 19.56 19.56 18.71 0 0 0
02/11/2020
19.56
 1,100 19.56 19.56 19.56 0 0 0
30/10/2020
19.56
 3,000 19.56 19.56 19.43 0 0 0
29/10/2020
19.56
 1,100 19.69 19.69 18.18 0 0 0
28/10/2020
19.69
 200 19.62 19.69 17.92 0 100 -0.0
27/10/2020
19.62
 2,000 19.56 19.62 19.62 0 0 0
26/10/2020
19.56
 6,800 19.56 19.62 19.56 6,800 0 0.2
23/10/2020
19.56
 23,300 19.49 19.62 19.49 1,700 0 0.1
22/10/2020
19.49
 24,200 19.49 19.88 19.49 17,800 0 0.5
21/10/2020
19.49
 20,800 19.56 19.56 17.99 0 100 -0.0
20/10/2020
19.56
 100 19.36 19.56 19.56 0 0 0
19/10/2020
19.36
 18,700 19.62 19.62 19.36 3,500 0 0.1
16/10/2020
19.62
 3,500 19.75 19.75 19.62 0 0 0
15/10/2020
19.75
 200 19.69 19.75 18.38 0 100 -0.0
14/10/2020
19.69
 18,300 19.30 19.69 19.30 18,100 0 0.5
13/10/2020
19.30
 3,200 19.30 19.36 19.30 0 0 0
12/10/2020
19.30
 12,600 19.30 19.30 19.30 8,700 0 0.3
09/10/2020
19.30
 7,000 19.69 19.69 19.30 1,600 0 0.0
08/10/2020
19.69
 9,400 19.43 19.69 17.53 0 100 -0.0
07/10/2020
19.43
 20,000 19.43 19.43 19.36 18,700 0 0.6
06/10/2020
19.43
 11,810 19.43 19.56 19.36 7,100 0 0.2
05/10/2020
19.43
 7,100 19.43 19.43 19.43 7,100 0 0.2
02/10/2020
19.43
 100 19.43 19.43 19.43 0 0 0
01/10/2020
19.43
 0 19.43 19.43 19.43 0 0 0
30/09/2020
19.43
 1,300 19.43 19.43 18.05 0 0 0
29/09/2020
19.43
 0 19.43 19.43 19.43 0 0 0
28/09/2020
19.43
 5,600 19.36 19.49 19.30 0 0 0
25/09/2020
19.36
 600 19.30 19.36 19.30 0 0 0
24/09/2020
19.30
 1,600 18.97 19.30 19.10 0 0 0
23/09/2020
18.97
 900 18.97 19.10 18.97 0 0 0
22/09/2020
18.97
 1,700 19.17 19.17 18.97 0 0 0
21/09/2020
19.17
 1,100 19.30 19.30 19.17 0 0 0
18/09/2020
19.30
 17,600 19.43 19.43 19.30 0 0 0
17/09/2020
19.43
 15,100 19.49 19.49 19.30 0 0 0
16/09/2020
19.49
 12,600 19.30 19.49 19.30 0 0 0
15/09/2020
19.30
 7,800 19.62 19.62 19.23 0 0 0
14/09/2020
19.62
 200 19.62 19.62 18.77 0 0 0
11/09/2020
19.62
 22,200 19.43 19.75 19.43 1,700 0 0.1
10/09/2020
19.43
 900 19.49 19.49 19.43 0 0 0
09/09/2020
19.49
 4,900 19.62 19.62 19.36 3,700 0 0.1
08/09/2020
19.62
 6,400 19.62 19.62 19.30 4,300 0 0.1
07/09/2020
19.62
 4,500 19.62 19.62 19.30 0 0 0
04/09/2020
19.62
 0 19.62 19.62 19.62 0 0 0
03/09/2020
19.62
 20,200 19.30 19.62 19.49 0 0 0
01/09/2020
19.30
 6,200 19.30 19.43 19.30 0 0 0
31/08/2020
19.30
 500 19.49 19.49 19.30 0 0 0
28/08/2020
19.49
 22,403 19.36 19.49 19.30 0 0 0
27/08/2020
19.36
 11,700 19.36 19.36 19.23 0 0 0
26/08/2020
19.36
 21,511 18.97 19.88 18.97 0 0 0
25/08/2020
18.97
 5,200 18.90 19.23 18.32 0 0 0
24/08/2020
18.90
 5,900 19.69 19.69 18.90 0 0 0
21/08/2020
19.69
 100 19.56 19.69 19.69 0 0 0
20/08/2020
19.56
 17,300 18.90 19.95 18.90 0 0 0
19/08/2020
18.90
 6,103 18.38 19.10 18.38 0 0 0
18/08/2020
18.38
 3,800 18.32 19.30 18.32 0 0 0
17/08/2020
18.32
 100 19.49 19.49 18.32 0 0 0
14/08/2020
19.49
 1,600 19.49 19.82 17.99 0 0 0
13/08/2020
19.49
 1,400 19.62 19.95 18.38 0 0 0
12/08/2020
19.62
 700 19.36 19.95 19.62 0 0 0
11/08/2020
19.36
 500 19.30 19.43 18.97 0 0 0
10/08/2020
19.30
 4,210 18.64 19.95 18.64 0 0 0
07/08/2020
18.64
 210 18.64 18.64 18.64 0 0 0
06/08/2020
18.64
 0 18.64 18.64 18.64 0 0 0
05/08/2020
18.64
 10 18.64 18.64 18.64 0 0 0
04/08/2020
18.64
 0 18.64 18.64 18.64 0 0 0
03/08/2020
18.64
 100 17.99 18.64 18.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |