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)
07/09/2021
21.40
 3,000 21.53 21.72 21.40 0 0 0
06/09/2021
21.53
 16,512 20.77 21.59 21.15 0 0 0
01/09/2021
20.77
 3,600 21.09 21.09 20.77 0 0 0
31/08/2021
21.09
 2,200 20.77 21.09 20.65 0 0 0
30/08/2021
20.77
 26,300 20.77 20.84 20.65 0 0 0
27/08/2021
20.77
 5,900 20.65 20.77 20.65 0 0 0
26/08/2021
20.65
 3,600 20.65 20.77 20.65 0 0 0
25/08/2021
20.65
 2,100 20.52 20.65 20.46 0 100 -0.0
24/08/2021
20.52
 12,200 20.77 20.77 20.46 100 0 0.0
23/08/2021
20.77
 10,700 20.77 20.84 20.77 4,000 0 0.1
20/08/2021
20.77
 14,400 22.03 22.03 20.77 12,000 0 0.4
19/08/2021
22.03
 29,200 20.58 22.03 20.58 2,000 0 0.1
18/08/2021
20.58
 27,800 20.58 20.77 20.58 19,400 0 0.6
17/08/2021
20.58
 39,900 20.52 20.77 20.58 2,000 0 0.1
16/08/2021
20.52
 62,100 20.14 20.65 20.14 8,400 0 0.3
13/08/2021
20.14
 4,600 20.58 20.58 19.96 0 0 0
12/08/2021
20.58
 4,200 20.46 20.58 19.89 0 0 0
11/08/2021
20.46
 33,100 20.27 20.46 20.27 0 0 0
10/08/2021
20.27
 19,000 20.21 20.33 20.27 0 0 0
09/08/2021
20.21
 13,400 20.14 20.21 20.14 0 0 0
06/08/2021
20.14
 105,300 19.83 20.21 19.83 0 0 0
05/08/2021
19.83
 40,000 20.14 20.14 19.83 0 0 0
04/08/2021
20.14
 300 20.14 20.14 20.14 0 0 0
03/08/2021
20.14
 2,700 20.14 20.40 20.14 0 0 0
02/08/2021
20.14
 9,000 19.96 20.46 20.14 0 0 0
30/07/2021
19.96
 35,300 19.64 19.96 19.51 0 0 0
29/07/2021
19.64
 11,900 19.58 20.14 19.64 0 0 0
28/07/2021
19.58
 4,300 19.89 19.89 19.51 0 0 0
27/07/2021
19.89
 12,600 20.02 20.08 19.51 0 0 0
26/07/2021
20.02
 11,700 20.21 20.21 20.02 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
23/07/2021
20.21
 6,900 20.77 22.35 20.14 200 0 0.0
22/07/2021
20.77
 29,930 20.77 20.89 20.72 0 0 0
21/07/2021
20.77
 15,000 20.72 20.95 20.77 0 0 0
20/07/2021
20.72
 1,100 20.19 20.72 20.19 0 0 0
19/07/2021
20.19
 37,100 20.89 20.95 20.19 0 0 0
16/07/2021
20.89
 18,100 20.83 21.07 20.83 0 0 0
15/07/2021
20.83
 3,800 20.01 20.95 20.01 0 0 0
14/07/2021
20.01
 5,100 20.01 20.01 19.08 0 0 0
13/07/2021
20.01
 6,100 19.90 20.01 19.90 0 0 0
12/07/2021
19.90
 9,800 20.01 20.01 19.90 0 0 0
09/07/2021
20.01
 14,400 20.07 20.07 20.01 0 0 0
08/07/2021
20.07
 9,600 20.07 20.19 20.07 0 0 0
07/07/2021
20.07
 15,400 20.01 20.48 20.07 0 0 0
06/07/2021
20.01
 19,800 20.36 20.36 20.01 0 0 0
05/07/2021
20.36
 7,500 20.42 20.42 20.36 0 0 0
02/07/2021
20.42
 4,600 20.77 20.89 20.42 0 0 0
01/07/2021
20.77
 800 20.95 20.95 20.77 0 0 0
30/06/2021
20.95
 900 20.66 20.95 20.60 0 0 0
29/06/2021
20.66
 6,900 21.07 21.36 20.66 0 0 0
28/06/2021
21.07
 6,700 20.77 21.07 20.77 0 0 0
25/06/2021
20.77
 17,300 20.60 20.95 20.60 0 0 0
24/06/2021
20.60
 21,700 20.54 22.30 20.60 0 0 0
23/06/2021
20.54
 11,600 20.54 20.54 20.19 0 0 0
22/06/2021
20.54
 5,000 20.48 20.77 20.54 0 0 0
21/06/2021
20.48
 19,800 20.48 20.66 20.48 0 0 0
18/06/2021
20.48
 12,400 20.19 20.77 20.19 0 0 0
17/06/2021
20.19
 900 20.07 20.19 20.07 0 0 0
16/06/2021
20.07
 1,400 20.25 20.42 20.07 0 0 0
15/06/2021
20.25
 1,000 20.19 20.25 20.25 0 0 0
14/06/2021
20.19
 4,800 20.01 20.19 20.01 0 0 0
11/06/2021
20.01
 3,800 19.90 20.01 19.90 0 0 0
10/06/2021
19.90
 13,800 20.19 20.19 19.90 7,000 0 0.2
09/06/2021
20.19
 22,500 19.90 20.19 19.90 7,000 0 0.2
08/06/2021
19.90
 11,200 19.95 20.01 19.90 3,100 0 0.1
07/06/2021
19.95
 11,500 20.07 20.07 19.90 7,000 0 0.2
04/06/2021
20.07
 18,700 20.07 20.07 19.90 9,900 0 0.3
03/06/2021
20.07
 15,200 20.07 20.25 19.95 0 0 0
02/06/2021
20.07
 800 20.13 20.13 19.90 0 0 0
01/06/2021
20.13
 3,400 19.84 20.13 19.78 2,500 0 0.1
31/05/2021
19.84
 1,600 20.13 20.13 19.78 600 0 0.0
28/05/2021
20.13
 1,100 19.72 20.13 19.78 0 0 0
27/05/2021
19.72
 5,300 20.19 20.19 19.72 1,500 0 0.1
26/05/2021
20.19
 2,700 20.19 20.19 20.19 2,200 0 0.1
25/05/2021
20.19
 2,000 20.01 20.19 20.19 0 0 0
24/05/2021
20.01
 1,000 19.95 20.01 20.01 0 0 0
21/05/2021
19.95
 7,500 19.90 19.95 19.84 0 0 0
20/05/2021
19.90
 4,400 19.90 19.90 19.90 2,500 600 0.1
19/05/2021
19.90
 7,605 19.90 19.90 19.90 7,000 0 0.2
18/05/2021
19.90
 13,600 19.90 20.19 19.90 5,700 0 0.2
17/05/2021
19.90
 11,700 19.90 19.95 19.84 6,000 0 0.2
14/05/2021
19.90
 5,200 19.95 20.19 19.90 3,400 0 0.1
13/05/2021
19.95
 12,200 19.95 20.01 19.95 7,000 0 0.2
12/05/2021
19.95
 11,205 20.07 20.07 19.95 7,200 0 0.2
11/05/2021
20.07
 9,814 20.07 20.13 20.07 0 0 0
10/05/2021
20.07
 3,900 20.01 20.07 20.01 0 0 0
07/05/2021
20.01
 6,100 20.25 20.25 20.01 4,400 0 0.2
06/05/2021
20.25
 33,800 20.19 20.31 20.07 3,000 0 0.1
05/05/2021
20.19
 39,500 20.13 20.31 20.07 7,000 0 0.2
04/05/2021
20.13
 8,300 20.07 20.36 20.13 0 0 0
29/04/2021
20.07
 2,430 20.01 20.19 20.01 2,000 0 0.1
28/04/2021
20.01
 6,300 20.48 20.48 20.01 600 0 0.0
27/04/2021
20.48
 955 20.01 20.48 20.01 100 0 0.0
26/04/2021
20.01
 6,500 20.13 20.19 20.01 3,300 3,300 0
23/04/2021
20.13
 12,105 20.01 20.48 20.01 3,500 0 0.1
22/04/2021
20.01
 2,000 20.77 20.77 19.95 0 0 0
20/04/2021
20.77
 200 20.01 20.77 18.20 0 100 -0.0
19/04/2021
20.01
 1,900 19.95 20.36 20.01 0 1,700 -0.1
16/04/2021
19.95
 12,700 20.42 20.42 19.95 6,000 6,000 0.0
15/04/2021
20.42
 1,900 20.48 20.48 20.36 0 0 0
14/04/2021
20.48
 14,100 20.19 20.48 20.01 0 11,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |