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)
08/03/2024
32.33
 8,200 32.84 33.70 32.33 0 0 0
07/03/2024
31.04
 200 32.59 32.59 31.04 0 0 0
06/03/2024
32.67
 13,300 32.24 32.67 31.38 0 0 0
05/03/2024
31.90
 4,000 31.81 33.36 31.81 0 0 0
04/03/2024
31.81
 7,700 31.38 32.67 31.38 0 0 0
01/03/2024
30.95
 2,400 28.55 30.95 28.55 0 0 0
29/02/2024
30.95
 7,300 30.95 30.95 30.18 0 0 0
28/02/2024
30.70
 9,000 30.95 31.38 30.70 0 0 0
27/02/2024
30.61
 3,800 30.70 30.95 30.61 0 0 0
26/02/2024
30.52
 5,800 30.95 30.95 30.01 0 0 0
23/02/2024
30.27
 1,600 30.09 30.95 30.09 0 0 0
22/02/2024
30.09
 3,800 30.18 30.18 30.01 0 0 0
21/02/2024
30.01
 5,600 30.09 31.38 29.75 0 0 0
20/02/2024
29.75
 2,600 29.58 29.75 29.58 0 0 0
19/02/2024
30.95
 0 30.95 30.95 30.95 0 0 0
16/02/2024
30.95
 8,200 29.84 30.95 29.84 0 0 0
15/02/2024
31.73
 13,200 29.66 32.33 29.66 0 0 0
07/02/2024
29.49
 5,001 29.49 29.49 29.49 0 0 0
06/02/2024
29.49
 7,700 29.66 29.66 29.49 0 0 0
05/02/2024
29.49
 100 29.49 29.49 29.49 0 0 0
02/02/2024
29.41
 11,900 29.49 29.84 29.41 0 0 0
01/02/2024
29.41
 17,500 29.41 29.41 29.41 0 0 0
31/01/2024
29.41
 7,300 29.41 29.41 29.41 0 0 0
30/01/2024
29.41
 14,200 28.80 29.41 28.80 0 0 0
29/01/2024
28.37
 0 28.37 28.37 28.37 0 0 0
26/01/2024
28.37
 3,000 28.37 28.37 28.37 0 0 0
25/01/2024
28.37
 5,800 28.37 28.37 27.34 0 0 0
24/01/2024
28.20
 2,500 28.37 28.37 27.60 0 0 0
23/01/2024
28.37
 2,300 28.03 28.37 28.03 0 0 0
22/01/2024
27.94
 1,700 27.94 27.94 27.77 0 0 0
19/01/2024
27.94
 500 27.94 27.94 27.94 0 0 0
18/01/2024
27.94
 0 27.94 27.94 27.94 0 0 0
17/01/2024
27.94
 2,300 27.77 28.37 27.77 0 0 0
16/01/2024
27.77
 300 27.86 27.86 27.77 0 0 0
15/01/2024
27.26
 500 27.34 27.34 27.26 0 0 0
12/01/2024
27.34
 1,000 27.34 27.34 27.34 0 0 0
11/01/2024
27.34
 2,200 27.08 27.51 27.08 0 0 0
10/01/2024
27.43
 800 27.86 27.86 27.43 0 0 0
09/01/2024
27.51
 1,200 27.34 27.51 27.34 0 0 0
08/01/2024
27.17
 0 27.17 27.17 27.17 0 0 0
05/01/2024
27.17
 700 27.51 27.51 27.17 0 0 0
04/01/2024
27.08
 0 27.08 27.08 27.08 0 0 0
03/01/2024
26.74
 0 26.74 26.74 26.74 0 0 0
02/01/2024
26.74
 200 26.74 26.74 26.74 0 0 0
29/12/2023
26.91
 0 26.91 26.91 26.91 0 0 0
28/12/2023
26.91
 1,100 27.43 27.51 26.91 0 0 0
27/12/2023
27.43
 600 27.08 27.43 27.43 0 0 0
26/12/2023
27.08
 1,800 27.08 27.08 27.08 0 0 0
25/12/2023
27.08
 600 26.91 27.17 27.08 0 0 0
22/12/2023
26.91
 600 26.91 26.91 26.91 0 0 0
21/12/2023
26.91
 0 26.91 26.91 26.91 0 0 0
20/12/2023
26.91
 300 26.65 26.91 26.65 0 0 0
19/12/2023
26.65
 0 26.65 26.65 26.65 0 0 0
18/12/2023
26.65
 0 26.65 26.65 26.65 0 0 0
15/12/2023
26.65
 5,000 26.74 26.74 26.65 0 10 -0.0
14/12/2023
26.74
 3,000 26.74 26.74 26.74 0 0 0
13/12/2023
26.74
 3,400 26.74 26.74 26.74 0 0 0
12/12/2023
26.74
 600 26.65 26.74 26.74 0 0 0
11/12/2023
26.65
 1,200 26.74 26.74 26.65 0 0 0
08/12/2023
26.74
 5,900 26.31 27.17 26.40 0 0 0
07/12/2023
26.31
 3,900 26.57 27.51 26.31 0 0 0
06/12/2023
26.57
 200 28.20 28.20 26.57 0 0 0
05/12/2023
28.20
 2,600 26.91 28.20 26.40 0 0 0
04/12/2023
26.91
 1,000 26.14 27.08 26.22 0 0 0
01/12/2023
26.14
 1,000 26.22 27.26 25.54 0 0 0
30/11/2023
26.22
 500 26.22 26.74 26.22 0 0 0
29/11/2023
26.22
 4,900 25.79 26.22 26.05 0 0 0
28/11/2023
25.79
 5,300 26.22 26.40 25.79 0 0 0
27/11/2023
26.22
 1,500 25.36 26.65 25.54 0 0 0
24/11/2023
25.36
 16,800 26.31 26.40 25.36 0 0 0
23/11/2023
26.31
 4,500 26.65 26.74 26.31 0 0 0
22/11/2023
26.65
 200 25.88 27.69 26.65 0 0 0
21/11/2023: Cổ tức tiền mặt tỉ lệ: 12%
21/11/2023
25.88
 2,300 27.00 28.03 25.88 0 0 0
20/11/2023
27.00
 17,400 26.50 27.74 27.00 0 0 0
17/11/2023
26.50
 3,700 26.50 26.92 26.42 0 0 0
16/11/2023
26.50
 1,000 26.50 26.50 26.50 0 0 0
15/11/2023
26.50
 1,800 25.76 26.50 26.50 0 0 0
14/11/2023
25.76
 0 25.76 25.76 25.76 0 0 0
13/11/2023
25.76
 1,300 26.50 27.58 25.76 0 0 0
10/11/2023
26.50
 2,300 26.50 26.50 26.50 0 0 0
09/11/2023
26.50
 8,000 26.42 26.75 26.34 0 0 0
08/11/2023
26.42
 11,700 26.09 26.42 25.76 0 0 0
07/11/2023
26.09
 2,400 26.17 26.34 25.42 0 0 0
06/11/2023
26.17
 6,500 26.00 26.34 26.09 0 0 0
03/11/2023
26.00
 3,800 25.34 26.50 26.00 0 0 0
02/11/2023
25.34
 200 25.92 25.92 25.34 0 0 0
01/11/2023
25.92
 8,700 25.67 26.42 25.92 0 0 0
31/10/2023
25.67
 100 26.92 26.92 25.67 0 0 0
30/10/2023
26.92
 0 26.92 26.92 26.92 0 0 0
27/10/2023
26.92
 0 26.92 26.92 26.92 0 0 0
26/10/2023
26.92
 1,200 26.50 27.99 25.51 0 0 0
25/10/2023
26.50
 1,000 26.50 26.50 26.50 0 0 0
24/10/2023
26.50
 1,200 26.50 26.50 26.50 0 0 0
23/10/2023
26.50
 600 26.34 26.67 26.50 0 0 0
20/10/2023
26.34
 2,000 26.50 26.50 26.34 0 0 0
19/10/2023
26.50
 3,300 26.50 26.50 26.34 0 0 0
18/10/2023
26.50
 6,300 26.42 26.50 25.67 0 0 0
17/10/2023
26.42
 1,500 25.84 26.42 25.84 0 0 0
16/10/2023
25.84
 3,000 25.67 25.84 25.67 0 0 0
13/10/2023
25.67
 8,900 25.67 25.92 25.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |