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)
12/10/2023
25.67
 0 25.67 25.67 25.67 0 0 0
11/10/2023
25.67
 1,500 25.26 25.67 25.67 0 0 0
10/10/2023
25.26
 2,000 25.67 25.67 25.26 0 0 0
09/10/2023
25.67
 2,500 25.67 25.67 25.59 0 0 0
06/10/2023
25.67
 200 25.92 25.92 25.67 0 0 0
05/10/2023
25.92
 0 25.92 25.92 25.92 0 0 0
04/10/2023
25.92
 2,000 25.34 25.92 25.18 0 0 0
03/10/2023
25.34
 4,400 25.67 25.67 25.34 0 0 0
02/10/2023
25.67
 2,300 25.26 25.67 25.67 0 0 0
29/09/2023
25.26
 1,000 25.42 25.42 25.26 0 0 0
28/09/2023
25.42
 6,100 25.67 25.67 25.01 0 0 0
27/09/2023
25.67
 25,200 25.67 25.67 25.59 0 0 0
26/09/2023
25.67
 2,000 25.92 25.92 25.67 0 0 0
25/09/2023
25.92
 3,000 25.84 26.09 25.92 0 0 0
22/09/2023
25.84
 5,000 26.25 26.25 25.84 0 0 0
21/09/2023
26.25
 200 26.92 26.92 26.25 0 0 0
20/09/2023
26.92
 3,200 26.09 26.92 25.76 0 0 0
19/09/2023
26.09
 0 26.09 26.09 26.09 0 0 0
18/09/2023
26.09
 0 26.09 26.09 26.09 0 0 0
15/09/2023
26.09
 3,200 25.67 26.50 25.76 0 0 0
14/09/2023
25.67
 1,000 27.00 27.00 25.67 0 0 0
13/09/2023
27.00
 5,200 26.92 27.00 26.58 0 0 0
12/09/2023
26.92
 2,200 26.92 26.92 26.92 0 0 0
11/09/2023
26.92
 5,600 26.92 26.92 26.92 0 0 0
08/09/2023
26.92
 20,200 26.17 26.92 26.00 0 0 0
07/09/2023
26.17
 5,900 26.42 26.50 25.84 0 0 0
06/09/2023
26.42
 1,300 26.34 26.83 25.42 0 0 0
05/09/2023
26.34
 1,500 26.42 26.42 25.01 0 0 0
31/08/2023
26.42
 3,100 25.42 26.50 25.18 0 0 0
30/08/2023
25.42
 500 25.76 25.76 25.42 0 0 0
29/08/2023
25.76
 9,600 25.26 26.92 25.01 0 0 0
28/08/2023
25.26
 500 25.42 25.42 25.26 0 0 0
25/08/2023
25.42
 100 25.76 25.76 25.42 0 0 0
24/08/2023
25.76
 1,600 24.84 25.76 24.76 0 0 0
23/08/2023
24.84
 0 24.84 24.84 24.84 0 0 0
22/08/2023
24.84
 0 24.84 24.84 24.84 0 0 0
21/08/2023
24.84
 2,500 25.09 25.09 24.84 0 0 0
18/08/2023
25.09
 3,200 26.83 27.33 25.09 0 0 0
17/08/2023
26.83
 2,800 26.58 27.16 26.83 0 0 0
16/08/2023
26.58
 6,000 26.34 28.90 26.58 0 0 0
15/08/2023
26.34
 500 26.92 26.92 26.34 0 0 0
14/08/2023
26.92
 5,800 27.16 27.25 26.67 0 0 0
11/08/2023
27.16
 1,200 26.00 27.16 26.50 0 0 0
10/08/2023
26.00
 1,600 26.58 26.92 25.76 0 0 0
09/08/2023
26.58
 100 26.92 26.92 26.58 0 0 0
08/08/2023
26.92
 3,400 27.08 27.25 26.58 0 0 0
07/08/2023
27.08
 9,100 27.33 27.33 26.67 0 0 0
04/08/2023
27.33
 4,600 27.16 28.41 26.58 0 0 0
03/08/2023
27.16
 4,200 26.83 27.25 26.58 0 0 0
02/08/2023
26.83
 2,800 27.33 27.50 26.67 0 0 0
01/08/2023
27.33
 13,700 26.67 27.33 26.17 0 0 0
31/07/2023
26.67
 800 26.92 27.41 26.17 0 0 0
28/07/2023
26.92
 1,200 26.67 26.92 26.67 0 0 0
27/07/2023
26.67
 3,500 27.16 27.16 26.67 0 0 0
26/07/2023
27.16
 5,400 27.50 27.50 27.16 0 0 0
25/07/2023
27.50
 3,100 27.16 27.50 27.00 0 0 0
24/07/2023
27.16
 6,200 27.00 27.16 27.00 0 0 0
21/07/2023
27.00
 6,500 26.67 28.07 26.75 0 0 0
20/07/2023
26.67
 7,400 26.50 26.92 26.50 0 0 0
19/07/2023
26.50
 9,700 25.51 26.92 25.76 0 0 0
18/07/2023
25.51
 7,500 25.26 25.76 25.34 0 0 0
17/07/2023
25.26
 11,200 25.18 25.67 25.26 0 0 0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 18%
14/07/2023
25.18
 7,700 27.16 27.16 25.01 0 0 0
13/07/2023
27.16
 14,700 27.09 27.16 26.38 0 0 0
12/07/2023
27.09
 4,100 25.91 27.09 25.04 0 0 0
11/07/2023
25.91
 10,200 25.91 26.46 23.94 0 0 0
10/07/2023
25.91
 5,500 24.02 25.91 24.57 0 0 0
07/07/2023
24.02
 2,900 24.42 25.52 23.63 0 0 0
06/07/2023
24.42
 6,200 25.44 25.52 24.10 0 0 0
05/07/2023
25.44
 13,200 23.94 25.44 23.08 0 0 0
04/07/2023
23.94
 1,900 23.79 25.04 23.94 0 0 0
03/07/2023
23.79
 3,300 23.71 24.65 23.79 0 0 0
30/06/2023
23.71
 2,325 23.63 23.71 23.63 0 0 0
29/06/2023
23.63
 1,400 23.63 25.28 23.63 0 0 0
28/06/2023
23.63
 4,000 23.55 24.73 23.63 0 0 0
27/06/2023
23.55
 1,700 23.71 23.71 23.40 0 0 0
26/06/2023
23.71
 3,200 23.63 24.26 23.71 0 0 0
23/06/2023
23.63
 700 23.94 23.94 23.63 0 0 0
22/06/2023
23.94
 0 23.94 23.94 23.94 0 0 0
21/06/2023
23.94
 1,000 23.94 23.94 23.94 0 0 0
20/06/2023
23.94
 900 23.94 23.94 23.94 0 0 0
19/06/2023
23.94
 1,300 23.94 23.94 23.94 0 0 0
16/06/2023
23.94
 4,300 23.94 23.94 23.63 0 0 0
15/06/2023
23.94
 3,200 23.55 23.94 23.55 0 0 0
14/06/2023
23.55
 500 23.16 23.55 23.55 0 0 0
13/06/2023
23.16
 9,900 22.92 24.26 23.16 0 0 0
12/06/2023
22.92
 3,500 23.00 23.55 22.92 0 0 0
09/06/2023
23.00
 0 23.00 23.00 23.00 0 0 0
08/06/2023
23.00
 4,000 23.00 23.71 22.85 0 0 0
07/06/2023
23.00
 3,640 22.77 23.55 22.85 0 0 0
06/06/2023
22.77
 3,601 23.08 23.24 22.77 0 0 0
05/06/2023
23.08
 2,024 23.00 23.79 23.08 0 0 0
02/06/2023
23.00
 3,500 23.24 23.24 22.22 0 0 0
01/06/2023
23.24
 3,100 23.24 23.55 22.85 0 0 0
31/05/2023
23.24
 27,600 23.00 24.42 23.24 0 0 0
30/05/2023
23.00
 5,000 23.00 23.55 23.00 0 0 0
29/05/2023
23.00
 10,200 23.16 23.55 22.92 0 0 0
26/05/2023
23.16
 7,800 22.92 24.73 22.92 0 0 0
25/05/2023
22.92
 1,000 22.85 24.18 22.92 0 0 0
24/05/2023
22.85
 2,800 22.85 24.18 22.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |