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)
17/10/2024
33.95
 401 33.95 33.95 33.95 0 0 0
16/10/2024
33.95
 400 33.95 34.03 33.95 0 0 0
15/10/2024
33.79
 500 33.87 33.87 33.79 0 0 0
14/10/2024
33.87
 100 33.87 33.87 33.87 0 0 0
11/10/2024
33.47
 910 33.39 33.47 33.39 0 0 0
10/10/2024
33.47
 1,500 33.47 33.55 33.47 0 0 0
09/10/2024
33.39
 4,300 33.39 33.79 33.30 0 0 0
08/10/2024
33.47
 100 33.47 33.47 33.47 0 0 0
07/10/2024
33.22
 1,000 33.22 33.22 33.22 0 0 0
04/10/2024
33.30
 200 33.30 33.30 33.30 0 0 0
03/10/2024
33.30
 2,200 33.63 33.63 33.30 0 0 0
02/10/2024
33.87
 3,000 33.63 33.87 33.39 0 0 0
01/10/2024
33.39
 1,100 33.71 33.71 33.39 0 0 0
30/09/2024
33.30
 0 33.30 33.30 33.30 0 0 0
27/09/2024
33.30
 21,801 33.30 33.30 33.30 0 0 0
26/09/2024
33.30
 1,330 33.30 33.30 33.30 0 0 0
25/09/2024
33.63
 10,800 33.22 33.63 33.22 0 0 0
24/09/2024
33.22
 600 33.22 33.22 33.22 0 0 0
23/09/2024
33.22
 1,300 33.22 33.22 33.22 0 0 0
20/09/2024
33.87
 300 33.95 33.95 33.87 0 0 0
19/09/2024
33.22
 1,200 33.63 33.63 33.22 0 0 0
18/09/2024
33.63
 8,605 33.14 33.63 33.14 0 0 0
17/09/2024
33.87
 800 33.55 34.03 33.55 0 0 0
16/09/2024
33.63
 100 33.63 33.63 33.63 0 0 0
13/09/2024
33.06
 304 33.06 33.06 33.06 0 0 0
12/09/2024
33.95
 110 33.95 33.95 33.95 0 0 0
11/09/2024
32.98
 3,600 32.82 33.14 32.82 0 0 0
10/09/2024
33.63
 0 33.63 33.63 33.63 0 0 0
09/09/2024
33.63
 100 33.63 33.63 33.63 0 0 0
06/09/2024
33.55
 2,900 32.90 33.55 32.90 0 0 0
05/09/2024
32.82
 328 32.58 32.82 32.58 0 0 0
04/09/2024
32.74
 1,200 32.58 32.74 32.58 0 0 0
03/09/2024
30.47
 8,200 30.95 31.77 30.47 0 0 0
02/09/2024
27.79
 5,001 27.79 27.79 27.79 0 0 0
30/08/2024
33.47
 6,110 33.06 33.47 32.82 0 0 0
29/08/2024
33.22
 24,001 33.87 33.87 33.14 0 0 0
28/08/2024
33.06
 301 33.22 33.22 33.06 0 0 0
27/08/2024
33.22
 110 33.22 33.22 33.22 0 0 0
26/08/2024
33.22
 1,900 33.14 33.22 33.14 0 0 0
23/08/2024
33.14
 1,802 33.22 33.22 33.06 0 0 0
22/08/2024
33.22
 2,300 33.14 33.30 33.14 0 0 0
21/08/2024
33.14
 401 32.25 33.14 32.25 0 0 0
20/08/2024
32.66
 800 32.25 33.22 32.25 0 0 0
19/08/2024
32.41
 917 32.41 32.41 32.01 0 0 0
16/08/2024
32.41
 2,100 32.41 32.82 32.41 0 0 0
15/08/2024
32.25
 400 32.41 32.41 32.25 0 0 0
14/08/2024
32.58
 1,500 32.17 32.58 32.17 0 0 0
13/08/2024
32.82
 7,400 32.82 32.82 32.82 0 0 0
12/08/2024
32.66
 3,701 32.49 32.74 32.49 0 0 0
09/08/2024
32.41
 1,500 32.41 32.41 32.41 0 0 0
08/08/2024
32.33
 7,100 31.68 32.33 31.68 0 0 0
07/08/2024
31.68
 5,130 32.01 32.01 31.60 0 0 0
06/08/2024
31.60
 23,400 31.68 32.01 31.36 0 0 0
05/08/2024
32.01
 16,210 32.41 32.41 31.68 0 0 0
02/08/2024
32.41
 32,133 33.22 33.22 31.60 0 0 0
01/08/2024
33.22
 19,900 33.95 33.95 32.58 0 0 0
31/07/2024
33.95
 4,400 33.95 34.03 33.87 0 0 0
30/07/2024
33.95
 11,500 33.87 34.36 33.87 0 0 0
29/07/2024
33.87
 4,900 33.95 34.36 33.87 0 0 0
26/07/2024
33.87
 3,113 33.95 33.95 33.87 0 0 0
25/07/2024
33.87
 4,300 33.87 33.95 33.79 0 0 0
24/07/2024
34.12
 9,100 34.28 34.28 33.47 0 0 0
23/07/2024
34.36
 18,100 34.12 34.36 33.95 0 0 0
22/07/2024
34.44
 15,100 34.36 34.44 34.03 0 0 0
19/07/2024
34.52
 14,705 34.84 35.01 34.12 0 0 0
18/07/2024
34.84
 8,083 34.84 34.84 34.52 0 0 0
17/07/2024
34.52
 48,613 35.25 35.25 34.52 0 0 0
16/07/2024
34.84
 15,419 34.52 35.01 34.52 0 0 0
15/07/2024
34.84
 8,801 34.93 34.93 34.68 0 0 0
12/07/2024
34.52
 5,700 34.52 34.52 34.44 0 0 0
11/07/2024
34.44
 5,526 34.52 34.52 34.44 0 0 0
10/07/2024
34.44
 32,300 34.52 34.52 34.44 0 2,000 -0.1
09/07/2024
34.52
 14,900 34.60 34.84 34.44 0 0 0
08/07/2024
34.60
 24,900 34.44 34.60 34.44 0 0 0
05/07/2024
34.52
 4,960 34.44 34.52 34.44 0 0 0
04/07/2024: Cổ tức tiền mặt tỉ lệ: 23%
04/07/2024
34.44
 7,400 34.68 34.68 34.44 0 0 0
03/07/2024
27.77
 200 29.15 29.15 27.77 0 0 0
02/07/2024
34.23
 25,910 34.15 34.61 34.08 0 0 0
01/07/2024
34.15
 4,002 33.92 34.15 33.84 0 0 0
28/06/2024
34.08
 38,401 34.15 34.15 33.92 0 0 0
27/06/2024
34.31
 18,400 33.92 34.54 33.92 0 0 0
26/06/2024
34.61
 5,661 33.46 35.31 33.46 0 0 0
25/06/2024
34.77
 41,707 35.38 36.15 34.61 0 0 0
24/06/2024
35.38
 49,741 35.38 36.08 35.08 0 0 0
21/06/2024
35.00
 29,134 34.23 35.00 34.15 0 0 0
20/06/2024
34.15
 22,727 34.54 34.54 33.46 0 0 0
19/06/2024
34.23
 6,500 33.77 34.23 33.15 0 0 0
18/06/2024
34.23
 1,500 34.23 34.54 33.69 0 0 0
17/06/2024
34.23
 1,400 34.15 34.31 34.15 0 0 0
14/06/2024
34.15
 4,700 34.00 35.23 33.61 0 0 0
13/06/2024
34.00
 12,000 35.38 35.38 34.00 0 0 0
12/06/2024
35.69
 10,610 36.15 36.15 35.00 0 0 0
11/06/2024
32.31
 8,900 32.15 32.31 32.15 0 0 0
10/06/2024
33.77
 19,401 33.23 33.77 32.84 0 0 0
07/06/2024
33.23
 18,800 32.92 33.23 32.77 0 0 0
06/06/2024
32.92
 1,610 32.92 33.00 32.77 0 0 0
05/06/2024
32.92
 10,300 32.84 32.92 32.69 0 0 0
04/06/2024
32.84
 5,534 32.92 32.92 32.61 0 0 0
03/06/2024
33.00
 6,110 32.84 33.00 32.61 0 0 0
31/05/2024
32.84
 2,800 32.46 32.84 32.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |