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)
01/08/2024
37.14
 19,900 37.95 37.95 36.41 0 0 0
31/07/2024
37.95
 4,400 37.95 38.04 37.86 0 0 0
30/07/2024
37.95
 11,500 37.86 38.41 37.86 0 0 0
29/07/2024
37.86
 4,900 37.95 38.41 37.86 0 0 0
26/07/2024
37.86
 3,113 37.95 37.95 37.86 0 0 0
25/07/2024
37.86
 4,300 37.86 37.95 37.77 0 0 0
24/07/2024
38.13
 9,100 38.32 38.32 37.41 0 0 0
23/07/2024
38.41
 18,100 38.13 38.41 37.95 0 0 0
22/07/2024
38.50
 15,100 38.41 38.50 38.04 0 0 0
19/07/2024
38.59
 14,705 38.95 39.13 38.13 0 0 0
18/07/2024
38.95
 8,083 38.95 38.95 38.59 0 0 0
17/07/2024
38.59
 48,613 39.40 39.40 38.59 0 0 0
16/07/2024
38.95
 15,419 38.59 39.13 38.59 0 0 0
15/07/2024
38.95
 8,801 39.04 39.04 38.77 0 0 0
12/07/2024
38.59
 5,700 38.59 38.59 38.50 0 0 0
11/07/2024
38.50
 5,526 38.59 38.59 38.50 0 0 0
10/07/2024
38.50
 32,300 38.59 38.59 38.50 0 2,000 -0.1
09/07/2024
38.59
 14,900 38.68 38.95 38.50 0 0 0
08/07/2024
38.68
 24,900 38.50 38.68 38.50 0 0 0
05/07/2024
38.59
 4,960 38.50 38.59 38.50 0 0 0
04/07/2024: Cổ tức tiền mặt tỉ lệ: 23%
04/07/2024
38.50
 7,400 38.77 38.77 38.50 0 0 0
03/07/2024
38.95
 22,119 38.18 39.04 38.18 0 0 0
02/07/2024
38.26
 25,910 38.18 38.69 38.09 0 0 0
01/07/2024
38.18
 4,002 37.92 38.18 37.83 0 0 0
28/06/2024
38.09
 38,401 38.18 38.18 37.92 0 0 0
27/06/2024
38.35
 18,400 37.92 38.61 37.92 0 0 0
26/06/2024
38.69
 5,661 37.40 39.47 37.40 0 0 0
25/06/2024
38.86
 41,707 39.55 40.41 38.69 0 0 0
24/06/2024
39.55
 49,741 39.55 40.33 39.21 0 0 0
21/06/2024
39.12
 29,134 38.26 39.12 38.18 0 0 0
20/06/2024
38.18
 22,727 38.61 38.61 37.40 0 0 0
19/06/2024
38.26
 6,500 37.75 38.26 37.06 0 0 0
18/06/2024
38.26
 1,500 38.26 38.61 37.66 0 0 0
17/06/2024
38.26
 1,400 38.18 38.35 38.18 0 0 0
14/06/2024
38.18
 4,700 38.00 39.38 37.57 0 0 0
13/06/2024
38.00
 12,000 39.55 39.55 38.00 0 0 0
12/06/2024
39.90
 10,610 40.41 40.41 39.12 0 0 0
11/06/2024
40.15
 78,627 37.75 40.24 37.75 0 0 0
10/06/2024
37.75
 19,401 37.14 37.75 36.71 0 0 0
07/06/2024
37.14
 18,800 36.80 37.14 36.63 0 0 0
06/06/2024
36.80
 1,610 36.80 36.89 36.63 0 0 0
05/06/2024
36.80
 10,300 36.71 36.80 36.54 0 0 0
04/06/2024
36.71
 5,534 36.80 36.80 36.46 0 0 0
03/06/2024
36.89
 6,110 36.71 36.89 36.46 0 0 0
31/05/2024
36.71
 2,800 36.28 36.71 36.28 0 0 0
30/05/2024
36.80
 13,600 36.37 36.80 36.28 0 0 0
29/05/2024
36.54
 19,500 36.20 36.54 36.20 0 0 0
28/05/2024
36.54
 27,200 36.46 36.71 36.46 0 0 0
27/05/2024
36.54
 6,800 36.28 36.54 36.28 0 0 0
24/05/2024
36.54
 15,400 36.37 36.80 36.37 0 0 0
23/05/2024
36.71
 23,600 36.03 36.71 36.03 0 0 0
22/05/2024
36.28
 16,200 36.28 36.80 36.11 0 0 0
21/05/2024
36.28
 14,200 36.37 36.71 36.28 0 0 0
20/05/2024
36.80
 10,100 36.80 37.23 36.28 0 0 0
17/05/2024
36.80
 9,410 36.54 36.89 36.54 0 0 0
16/05/2024
36.80
 57,500 37.14 37.14 36.80 0 0 0
15/05/2024
36.89
 24,400 36.89 36.89 36.71 0 0 0
14/05/2024
36.80
 30,300 36.28 37.32 36.28 0 0 0
13/05/2024
36.54
 6,215 36.20 37.32 36.20 0 0 0
10/05/2024
36.54
 6,800 36.46 36.80 36.46 0 0 0
09/05/2024
36.54
 23,301 36.63 36.97 36.37 0 0 0
08/05/2024
36.63
 31,400 36.71 36.80 36.63 0 0 0
07/05/2024
36.71
 53,800 36.63 37.32 36.54 0 0 0
06/05/2024
37.06
 23,800 36.71 37.06 35.42 0 0 0
03/05/2024
36.71
 2,400 36.80 37.40 36.71 0 0 0
02/05/2024
36.63
 15,710 37.83 37.83 35.94 0 0 0
26/04/2024
37.75
 13,700 37.83 37.83 35.34 0 0 0
25/04/2024
37.83
 59,400 36.63 40.15 36.63 0 0 0
24/04/2024
36.54
 12,700 35.85 36.63 35.77 0 0 0
23/04/2024
35.77
 17,101 36.89 36.89 35.25 0 0 0
22/04/2024
37.49
 27,200 37.83 38.61 36.54 0 0 0
19/04/2024
36.97
 182,500 36.11 37.06 35.68 0 0 0
17/04/2024
33.70
 29,000 30.87 34.39 30.87 0 0 0
16/04/2024
33.96
 19,900 33.70 34.39 33.70 0 0 0
15/04/2024
33.62
 28,900 34.91 35.60 33.62 0 0 0
12/04/2024
34.56
 81,200 34.65 36.11 34.56 0 0 0
11/04/2024
34.48
 900 34.31 36.03 34.31 0 0 0
10/04/2024
34.91
 46,000 35.25 35.60 34.91 0 0 0
09/04/2024
34.91
 2,801 31.81 35.34 31.81 0 0 0
08/04/2024
35.34
 24,101 35.60 35.60 35.34 0 0 0
05/04/2024
35.60
 31,100 35.60 35.60 35.51 0 0 0
04/04/2024
35.60
 4,600 35.77 36.54 35.42 0 0 0
03/04/2024
35.77
 700 36.54 36.54 35.68 0 0 0
02/04/2024
35.68
 2,700 35.25 35.77 35.25 0 0 0
01/04/2024
35.85
 400 34.74 35.85 34.74 0 0 0
29/03/2024
36.20
 3,900 36.11 36.97 36.11 0 0 0
28/03/2024
35.51
 300 34.48 35.51 34.48 0 0 0
27/03/2024
36.37
 1,800 36.28 36.37 35.85 0 0 0
26/03/2024
36.37
 0 36.37 36.37 36.37 0 0 0
25/03/2024
36.37
 700 36.54 36.89 36.37 0 0 0
22/03/2024
36.37
 3,500 36.54 36.54 35.77 0 0 0
21/03/2024
36.20
 14,200 36.11 36.54 35.85 0 0 0
20/03/2024
35.68
 7,100 35.34 36.11 35.34 0 0 0
19/03/2024
35.34
 1,300 34.48 36.11 34.48 0 0 0
18/03/2024
35.34
 17,100 35.34 36.11 35.34 0 0 0
15/03/2024
36.11
 11,700 36.54 36.54 35.85 0 0 0
14/03/2024
36.54
 15,300 35.77 36.89 35.77 0 0 0
13/03/2024
36.54
 22,400 36.97 37.75 35.42 0 0 0
12/03/2024
36.54
 30,600 34.91 36.89 34.91 0 0 0
11/03/2024
34.39
 25,700 33.53 34.91 33.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |