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)
31/07/2020
17.99
 4,000 18.32 18.32 17.99 0 0 0
30/07/2020
18.32
 2,800 17.99 18.32 17.66 0 0 0
29/07/2020
17.99
 10,000 18.64 18.64 17.66 0 0 0
28/07/2020
18.64
 100 17.40 18.64 18.64 0 0 0
27/07/2020
17.40
 3,000 18.05 18.05 17.40 0 0 0
24/07/2020
18.05
 14,000 18.58 18.97 18.05 0 0 0
23/07/2020
18.58
 4,500 17.99 18.58 17.99 0 0 0
22/07/2020
17.99
 2,600 17.99 17.99 17.99 0 0 0
21/07/2020
17.99
 3,000 18.58 18.58 17.86 0 0 0
20/07/2020
18.58
 9,200 17.99 18.58 17.86 0 0 0
17/07/2020
17.99
 2,200 18.12 18.32 17.99 0 0 0
16/07/2020
18.12
 6,400 17.66 18.12 17.66 0 0 0
15/07/2020
17.66
 1,500 17.66 17.66 17.40 0 0 0
14/07/2020
17.66
 6,100 17.66 17.66 17.40 0 0 0
13/07/2020
17.66
 500 17.40 17.66 17.33 0 0 0
10/07/2020
17.40
 0 17.40 17.40 17.40 0 0 0
09/07/2020
17.40
 4,229 17.40 17.46 17.40 0 0 0
08/07/2020
17.40
 11,210 17.33 17.46 17.33 0 0 0
07/07/2020
17.33
 29,330 17.60 17.60 17.27 0 0 0
06/07/2020
17.60
 2,200 17.33 17.60 17.33 0 0 0
03/07/2020
17.33
 4,901 17.01 17.46 17.01 0 0 0
02/07/2020
17.01
 550 17.66 17.86 17.01 0 0 0
01/07/2020
17.66
 2,600 17.01 18.51 17.66 0 0 0
30/06/2020
17.01
 3,503 17.01 17.33 17.01 0 0 0
29/06/2020
17.01
 11,810 17.73 18.32 16.42 0 0 0
26/06/2020
17.73
 2,000 17.99 17.99 17.73 0 0 0
25/06/2020
17.99
 200 18.64 18.64 17.07 0 0 0
24/06/2020
18.64
 0 18.64 18.64 18.64 0 0 0
23/06/2020
18.64
 100 17.33 18.64 18.64 0 0 0
22/06/2020
17.33
 1,000 17.66 17.66 17.27 0 0 0
19/06/2020
17.66
 1,010 17.73 17.73 17.66 0 0 0
18/06/2020
17.73
 6,630 17.73 17.92 17.33 0 0 0
17/06/2020
17.73
 2,800 17.66 17.73 17.66 0 0 0
16/06/2020
17.66
 3,900 17.33 17.66 17.33 0 0 0
15/06/2020
17.33
 3,320 17.66 17.66 17.14 0 0 0
12/06/2020
17.66
 5,400 17.66 18.58 16.35 0 0 0
11/06/2020
17.66
 23,300 18.51 18.51 17.66 0 0 0
10/06/2020
18.51
 54,500 18.18 18.51 17.60 0 0 0
09/06/2020
18.18
 3,200 18.77 19.43 18.18 0 0 0
08/06/2020
18.77
 12,700 18.97 18.97 18.32 0 0 0
05/06/2020
18.97
 5,700 18.45 18.97 18.25 0 0 0
04/06/2020
18.45
 9,200 19.49 19.49 18.18 0 0 0
03/06/2020
19.49
 100 19.56 19.56 19.49 0 0 0
02/06/2020
19.56
 4,900 19.49 19.62 19.56 0 0 0
01/06/2020
19.49
 7,600 19.43 19.49 18.97 0 0 0
29/05/2020
19.43
 1,700 20.08 20.08 18.64 0 0 0
28/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/05/2020
20.08
 3,300 19.30 20.08 17.99 0 0 0
27/05/2020
19.30
 17,600 19.30 19.90 19.24 0 0 0
26/05/2020
19.30
 61,402 19.78 19.90 19.30 0 0 0
25/05/2020
19.78
 50,800 19.30 19.78 19.30 0 0 0
22/05/2020
19.30
 21,400 19.30 19.30 18.99 0 0 0
21/05/2020
19.30
 54,250 19.30 19.54 19.12 0 0 0
20/05/2020
19.30
 10,200 19.24 19.30 19.18 0 0 0
19/05/2020
19.24
 70,400 19.30 19.42 18.99 0 0 0
18/05/2020
19.30
 8,510 18.99 19.30 19.30 0 0 0
15/05/2020
18.99
 6,010 18.99 19.12 18.99 0 0 0
14/05/2020
18.99
 79,500 19.30 19.30 18.09 0 0 0
13/05/2020
19.30
 200 19.30 19.30 19.24 0 0 0
12/05/2020
19.30
 34,200 19.30 19.48 18.99 0 0 0
11/05/2020
19.30
 2,100 18.69 19.30 18.69 0 0 0
08/05/2020
18.69
 5,420 19.30 19.30 18.69 0 0 0
07/05/2020
19.30
 7,700 19.30 19.30 19.30 0 0 0
06/05/2020
19.30
 7,700 19.30 19.84 19.30 0 0 0
05/05/2020
19.30
 700 19.48 20.50 19.30 0 0 0
04/05/2020
19.48
 5,631 19.48 20.50 19.48 0 0 0
29/04/2020
19.48
 1,550 19.42 19.54 19.48 0 0 0
28/04/2020
19.42
 6,900 19.42 21.11 19.30 0 0 0
27/04/2020
19.42
 20,700 18.09 19.42 18.69 0 0 0
24/04/2020
18.09
 15,260 19.30 19.54 18.09 0 0 0
23/04/2020
19.30
 200 19.24 19.30 19.30 0 0 0
22/04/2020
19.24
 2,000 18.09 19.24 18.69 0 0 0
21/04/2020
18.09
 0 18.09 18.09 18.09 0 0 0
20/04/2020
18.09
 100 19.30 19.30 18.09 0 0 0
17/04/2020
19.30
 3,500 19.54 19.54 18.69 0 0 0
16/04/2020
19.54
 900 17.79 19.54 19.30 0 0 0
15/04/2020
17.79
 2,000 16.22 17.79 17.79 0 0 0
14/04/2020
16.22
 0 16.22 16.22 16.22 0 0 0
13/04/2020
16.22
 0 16.22 16.22 16.22 0 0 0
10/04/2020
16.22
 0 16.22 16.22 16.22 0 0 0
09/04/2020
16.22
 0 16.22 16.22 16.22 0 0 0
08/04/2020
16.22
 400 16.22 16.22 16.22 0 0 0
07/04/2020
16.22
 200 14.77 16.22 16.22 0 0 0
06/04/2020
14.77
 0 14.77 14.77 14.77 0 0 0
03/04/2020
14.77
 0 14.77 14.77 14.77 0 0 0
01/04/2020
14.77
 0 14.77 14.77 14.77 0 0 0
31/03/2020
14.77
 1,100 14.77 16.22 14.77 0 0 0
30/03/2020
14.77
 0 14.77 14.77 14.77 0 0 0
27/03/2020
14.77
 0 14.77 14.77 14.77 0 0 0
26/03/2020
14.77
 0 14.77 14.77 14.77 0 0 0
25/03/2020
14.77
 0 14.77 14.77 14.77 0 0 0
24/03/2020
14.77
 2,200 15.68 16.28 14.77 0 0 0
23/03/2020
15.68
 1,000 15.08 15.68 15.08 0 0 0
20/03/2020
15.08
 3,704 15.98 15.98 15.08 0 0 0
19/03/2020
15.98
 9,800 16.88 16.88 15.98 0 0 0
18/03/2020
16.88
 100 16.88 16.88 16.88 0 0 0
17/03/2020
16.88
 900 18.09 18.09 16.88 0 0 0
16/03/2020
18.09
 1,800 18.09 18.09 16.58 0 0 0
13/03/2020
18.09
 1,300 18.09 18.09 16.88 0 0 0
12/03/2020
18.09
 200 18.45 18.45 18.09 0 0 0
11/03/2020
18.45
 200 16.88 18.45 18.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |