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)
13/04/2021
20.19
 13,500 20.42 20.42 20.13 6,900 0 0.2
12/04/2021
20.42
 3,600 20.54 20.54 20.42 3,000 0 0.1
09/04/2021
20.54
 6,800 20.48 20.54 20.42 4,400 0 0.2
08/04/2021
20.48
 4,800 20.66 20.66 20.48 0 0 0
07/04/2021
20.66
 18,008 20.48 20.77 20.36 6,400 0 0.2
06/04/2021
20.48
 9,900 20.48 20.54 20.36 100 0 0.0
05/04/2021
20.48
 9,500 20.36 20.48 20.36 0 0 0
02/04/2021
20.36
 6,700 20.25 20.36 20.31 3,500 0 0.1
01/04/2021
20.25
 8,592 20.31 20.77 20.25 1,600 0 0.1
31/03/2021
20.31
 900 20.60 20.60 20.25 0 0 0
30/03/2021
20.60
 2,200 20.60 20.66 20.36 0 0 0
29/03/2021
20.60
 15,700 20.72 20.77 20.25 3,000 0 0.1
26/03/2021
20.72
 9,700 20.72 20.72 20.25 4,000 0 0.1
25/03/2021
20.72
 2,957 20.66 20.72 20.36 400 0 0.0
24/03/2021
20.66
 23,800 20.89 20.89 19.95 9,000 0 0.3
23/03/2021
20.89
 26,100 21.18 21.36 20.89 16,700 0 0.6
22/03/2021
21.18
 24,100 20.95 21.18 20.95 0 0 0
19/03/2021
20.95
 8,100 21.07 21.07 20.89 6,000 0 0.2
18/03/2021
21.07
 6,900 21.07 21.07 21.01 0 0 0
17/03/2021
21.07
 11,600 20.83 21.07 20.83 1,000 0 0.0
16/03/2021
20.83
 19,300 21.36 21.36 20.77 3,000 0 0.1
15/03/2021
21.36
 31,700 20.77 21.59 20.77 0 0 0
12/03/2021
20.77
 26,300 21.12 21.18 20.77 3,700 0 0.1
11/03/2021
21.12
 34,100 20.31 21.12 20.13 4,200 0 0.1
10/03/2021
20.31
 8,300 20.36 20.36 20.13 0 0 0
09/03/2021
20.36
 9,900 20.13 20.72 18.14 0 400 -0.0
08/03/2021
20.13
 4,600 20.01 20.72 20.07 0 0 0
05/03/2021
20.01
 16,800 20.07 20.19 19.95 6,000 0 0.2
04/03/2021
20.07
 21,401 20.13 20.13 19.95 10,500 0 0.4
03/03/2021
20.13
 15,500 20.19 20.25 20.01 3,500 0 0.1
02/03/2021
20.19
 19,000 20.19 20.25 19.90 3,700 0 0.1
01/03/2021
20.19
 22,830 19.90 20.19 19.90 5,000 0 0.2
26/02/2021
19.90
 27,700 20.13 20.13 19.90 13,400 0 0.5
25/02/2021
20.13
 10,100 20.19 20.19 20.01 1,400 0 0.0
24/02/2021
20.19
 27,201 20.19 20.19 20.01 11,100 0 0.4
23/02/2021
20.19
 21,500 20.19 20.31 20.13 6,500 0 0.2
22/02/2021
20.19
 17,300 20.13 20.31 20.13 0 0 0
19/02/2021
20.13
 9,100 20.13 20.25 20.01 0 0 0
18/02/2021
20.13
 25,100 20.13 20.25 19.95 6,000 0 0.2
17/02/2021
20.13
 11,200 20.01 20.19 19.90 0 0 0
09/02/2021
20.01
 1,600 20.07 20.13 19.54 0 0 0
08/02/2021
20.07
 19,500 20.01 20.07 19.49 7,400 0 0.2
05/02/2021
20.01
 16,900 19.60 20.01 19.43 0 0 0
04/02/2021
19.60
 14,400 19.49 21.01 19.37 3,500 0 0.1
03/02/2021
19.49
 12,800 19.49 19.78 19.31 0 0 0
02/02/2021
19.49
 4,200 19.08 19.49 19.08 600 0 0.0
01/02/2021
19.08
 16,700 19.08 19.08 18.67 0 0 0
29/01/2021
19.08
 12,300 18.20 19.31 18.20 2,100 300 0.1
28/01/2021
18.20
 286,048 20.19 20.19 18.20 201,700 0 6.4
27/01/2021
20.19
 56,511 20.36 20.36 19.84 14,200 0 0.5
26/01/2021
20.36
 52,500 20.42 20.42 20.01 16,400 0 0.6
25/01/2021
20.42
 15,500 20.25 20.77 20.25 0 0 0
22/01/2021
20.25
 18,700 20.48 20.60 20.19 6,000 0 0.2
21/01/2021
20.48
 26,300 20.48 21.01 20.13 5,400 0 0.2
20/01/2021
20.48
 47,200 20.77 20.77 19.84 24,500 0 0.8
19/01/2021
20.77
 87,600 21.36 21.42 20.42 59,700 2,100 2.0
18/01/2021
21.36
 138,710 21.18 21.53 21.01 16,000 26,100 -0.4
15/01/2021
21.18
 95,300 21.12 21.59 21.07 10,000 0 0.4
14/01/2021
21.12
 53,200 21.18 21.18 21.01 14,100 0 0.5
13/01/2021
21.18
 94,100 21.24 21.65 21.07 12,000 0 0.4
12/01/2021
21.24
 111,000 20.13 21.24 20.07 4,600 0 0.2
11/01/2021
20.13
 55,000 20.31 20.42 20.01 14,000 0 0.5
08/01/2021
20.31
 50,200 20.19 20.42 20.13 7,000 0 0.2
07/01/2021
20.19
 37,900 20.42 20.42 20.13 10,500 0 0.4
06/01/2021
20.42
 44,100 20.07 20.48 20.07 1,200 0 0.0
05/01/2021
20.07
 41,950 20.25 20.31 20.01 14,000 0 0.5
04/01/2021
20.25
 68,600 19.90 20.66 19.60 14,000 5,700 0.3
31/12/2020
19.90
 11,500 20.13 21.36 19.54 0 0 0
30/12/2020
20.13
 36,810 19.60 20.19 19.43 9,200 0 0.3
29/12/2020
19.60
 68,510 20.01 20.01 19.43 18,800 12,400 0.2
28/12/2020
20.01
 54,960 20.19 20.60 19.72 15,510 0 0.5
25/12/2020
20.19
 27,210 20.19 20.42 19.72 14,000 0 0.5
24/12/2020
20.19
 83,200 20.25 21.07 19.72 46,400 0 0.0
23/12/2020
20.25
 117,010 21.07 21.07 20.19 46,400 0 1.6
22/12/2020
21.07
 49,850 20.42 21.65 20.19 12,000 0 0.4
21/12/2020
20.42
 37,400 20.19 20.54 20.13 6,400 800 0.2
18/12/2020
20.19
 53,810 20.36 20.42 20.13 18,900 0 0.7
17/12/2020
20.36
 53,010 20.72 20.72 20.13 22,000 0 0.8
16/12/2020
20.72
 60,200 21.07 21.07 20.48 25,600 0 0.9
15/12/2020
21.07
 50,410 20.72 21.36 20.54 3,500 0 0.1
14/12/2020
20.72
 32,870 20.54 20.72 20.48 5,000 0 0.2
11/12/2020
20.54
 33,830 20.48 20.66 20.36 11,100 0 0.4
10/12/2020
20.48
 75,200 20.77 20.77 20.42 44,000 0 1.5
09/12/2020
20.77
 134,542 21.07 21.36 20.72 26,800 0 1.0
08/12/2020
21.07
 66,910 21.07 21.18 20.95 9,000 0 0.3
07/12/2020
21.07
 86,740 21.24 21.36 20.95 20,000 0 0.7
04/12/2020
21.24
 101,900 21.65 21.71 21.24 11,600 0 0.4
03/12/2020
21.65
 240,220 20.83 21.65 20.77 0 0 0
02/12/2020
20.83
 190,260 20.60 21.59 19.78 5,000 0 0.2
01/12/2020
20.60
 149,220 18.78 20.66 18.78 23,800 0 0.8
30/11/2020
18.78
 473,320 18.73 20.48 18.78 120,100 0 3.9
27/11/2020
18.73
 631,490 18.73 19.31 18.73 428,500 0 13.7
26/11/2020
18.73
 387,400 18.73 19.19 18.73 232,300 0 7.4
25/11/2020
18.73
 139,322 18.49 19.31 18.67 39,400 0 1.3
24/11/2020
18.49
 12,700 18.49 18.67 18.49 11,900 0 0.4
23/11/2020
18.49
 12,500 18.73 18.73 18.43 0 0 0
20/11/2020
18.73
 7,500 18.73 18.73 18.61 7,400 0 0.2
19/11/2020
18.73
 9,900 18.73 18.73 18.61 8,400 0 0.3
18/11/2020
18.73
 200 18.73 18.73 16.85 0 100 -0.0
17/11/2020
18.73
 7,500 18.67 18.73 18.37 5,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |