CTCP Sonadezi Long Bình (szb)

38.30
-0.20
(-0.52%)
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
(2025-12-29) 		1.20 3.22% 94,400 0 0
37.30
39.70
38.50
2 tháng
(2025-11-28) 		1.30 3.49% 124,200 0 0
36.50
39.70
38.50
3 tháng
(2025-10-29) 		1.30 3.49% 145,200 0 0
36.50
39.70
38.50
6 tháng
(2025-07-31) 		2 5.48% 554,600 0 0
36.40
39.70
38.50
12 tháng
(2025-02-03) 		1.38 3.71% 2,068,603 0 0
32.48
39.70
38.50
24 tháng
(2024-02-07) 		9.01 30.55% 4,597,409 -2,300 -0.1
29.49
40.15
38.50
36 tháng
(2023-02-13) 		17.77 85.76% 5,447,314 -2,310 -0.1
20.57
40.15
38.50
60 tháng
(2021-02-22) 		15.93 70.61% 11,616,612 276,790 9.4
18.84
40.15
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
20.34
 5,300 20.34 20.94 19.29 0 0 0
10/11/2022
20.34
 6,600 21.02 21.02 20.34 0 0 0
09/11/2022
21.02
 7,100 20.72 21.62 21.02 0 0 0
08/11/2022
20.72
 4,300 21.17 21.62 20.72 0 0 0
07/11/2022
21.17
 15,300 21.09 21.17 20.87 0 0 0
04/11/2022
21.09
 11,400 21.09 21.17 21.09 0 0 0
03/11/2022
21.09
 10,200 21.17 21.17 20.72 0 0 0
02/11/2022
21.17
 19,500 21.09 21.77 21.09 0 0 0
01/11/2022
21.09
 5,200 21.39 21.39 19.97 0 0 0
31/10/2022
21.39
 11,200 21.47 21.47 20.64 0 0 0
28/10/2022
21.47
 2,000 21.62 22.52 21.24 0 0 0
27/10/2022
21.62
 13,500 21.84 22.52 21.02 0 300 -0.0
26/10/2022
21.84
 9,600 21.24 21.84 20.64 0 0 0
25/10/2022
21.24
 15,600 21.24 22.07 21.02 0 0 0
24/10/2022
21.24
 18,800 21.47 21.47 21.24 0 0 0
21/10/2022
21.47
 35,400 22.22 22.89 21.39 0 0 0
20/10/2022
22.22
 8,000 22.14 22.52 22.22 0 0 0
19/10/2022
22.14
 3,100 21.84 22.89 21.24 0 0 0
18/10/2022
21.84
 3,100 21.39 22.44 21.09 0 0 0
17/10/2022
21.39
 5,300 21.84 21.84 21.02 0 0 0
14/10/2022
21.84
 6,000 21.92 22.67 21.84 0 0 0
13/10/2022
21.92
 25,400 22.14 22.82 21.84 0 0 0
12/10/2022
22.14
 13,300 21.47 22.14 21.47 0 0 0
11/10/2022
21.47
 12,900 23.12 23.12 21.39 0 0 0
10/10/2022
23.12
 13,200 21.77 23.12 21.02 0 0 0
07/10/2022
21.77
 24,600 22.97 22.97 21.09 0 0 0
06/10/2022
22.97
 7,409 23.34 23.94 22.82 0 0 0
05/10/2022
23.34
 7,001 24.02 24.02 23.04 0 0 0
04/10/2022
24.02
 7,800 23.72 24.02 22.82 0 0 0
03/10/2022
23.72
 16,700 23.72 24.02 22.67 0 0 0
30/09/2022
23.72
 26,900 24.17 25.22 22.67 0 0 0
29/09/2022
24.17
 17,427 24.24 25.29 24.09 0 0 0
28/09/2022
24.24
 17,300 24.62 24.62 23.42 0 0 0
27/09/2022
24.62
 12,620 24.54 24.69 24.09 0 0 0
26/09/2022
24.54
 13,600 24.54 24.77 24.02 0 0 0
23/09/2022
24.54
 10,000 24.39 24.99 24.39 0 0 0
22/09/2022
24.39
 3,800 24.32 24.39 24.32 0 0 0
21/09/2022
24.32
 8,200 24.69 24.69 24.09 0 0 0
20/09/2022
24.69
 15,900 24.69 25.37 23.87 0 0 0
19/09/2022
24.69
 5,500 24.39 24.69 24.24 0 0 0
16/09/2022
24.39
 14,078 24.77 25.07 24.17 0 0 0
15/09/2022
24.77
 14,500 24.39 24.92 24.09 0 0 0
14/09/2022
24.39
 10,500 24.69 24.69 23.34 0 0 0
13/09/2022
24.69
 14,300 24.84 24.92 24.32 0 0 0
12/09/2022
24.84
 16,000 24.69 24.84 24.09 0 0 0
09/09/2022
24.69
 24,500 24.77 24.92 24.47 0 0 0
08/09/2022
24.77
 19,600 25.14 25.22 24.09 0 0 0
07/09/2022
25.14
 14,100 26.12 26.12 24.02 0 0 0
06/09/2022
26.12
 8,100 26.27 26.27 25.82 0 0 0
05/09/2022
26.27
 3,500 26.35 26.35 25.74 0 0 0
31/08/2022
26.35
 12,300 26.35 26.35 25.59 0 0 0
30/08/2022
26.35
 4,200 26.42 26.42 26.35 0 0 0
29/08/2022
26.42
 7,800 28.22 28.22 26.42 0 0 0
26/08/2022
28.22
 2,200 28.15 28.22 28.22 0 0 0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2022
28.15
 7,500 28.15 28.52 25.67 0 0 0
24/08/2022
28.15
 9,700 28.15 28.22 28.08 0 0 0
23/08/2022
28.15
 9,500 28.15 28.29 28.15 0 0 0
22/08/2022
28.15
 14,200 28.36 28.36 28.08 0 0 0
19/08/2022
28.36
 7,700 28.43 28.50 27.51 0 0 0
18/08/2022
28.43
 4,700 28.50 28.50 28.36 0 0 0
17/08/2022
28.50
 8,200 28.01 28.71 28.01 0 0 0
16/08/2022
28.01
 10,600 28.01 28.71 27.86 0 0 0
15/08/2022
28.01
 7,200 28.22 28.71 27.02 0 0 0
12/08/2022
28.22
 10,500 28.71 28.85 27.23 0 0 0
11/08/2022
28.71
 7,200 28.85 29.84 26.53 0 0 0
10/08/2022
28.85
 4,700 28.15 29.55 26.88 0 0 0
09/08/2022
28.15
 9,400 26.25 28.29 26.11 0 0 0
08/08/2022
26.25
 2,600 25.97 27.44 26.25 0 0 0
05/08/2022
25.97
 500 26.11 26.11 25.97 0 0 0
04/08/2022
26.11
 4,900 26.60 27.44 26.11 0 0 0
03/08/2022
26.60
 1,100 27.02 27.02 26.39 0 0 0
02/08/2022
27.02
 1,200 27.44 27.44 26.11 0 0 0
01/08/2022
27.44
 500 27.02 27.44 26.74 0 0 0
29/07/2022
27.02
 1,600 26.81 27.02 27.02 0 0 0
28/07/2022
26.81
 7,800 27.44 29.48 25.75 0 0 0
27/07/2022
27.44
 2,100 27.58 27.58 25.61 0 0 0
26/07/2022
27.58
 2,000 27.51 27.58 27.37 0 0 0
25/07/2022
27.51
 2,300 27.44 27.65 26.81 0 0 0
22/07/2022
27.44
 7,700 27.30 27.44 25.75 0 0 0
21/07/2022
27.30
 1,100 27.23 27.30 25.33 0 0 0
20/07/2022
27.23
 4,700 26.67 27.79 25.54 0 0 0
19/07/2022
26.67
 1,600 26.74 26.74 25.47 0 0 0
18/07/2022
26.74
 2,200 26.74 27.09 25.26 0 0 0
15/07/2022
26.74
 2,700 26.74 26.74 25.33 0 0 0
14/07/2022
26.74
 3,300 27.02 27.30 25.54 0 0 0
13/07/2022
27.02
 2,800 27.02 27.44 24.77 0 0 0
12/07/2022
27.02
 2,900 27.02 27.30 25.12 0 0 0
11/07/2022
27.02
 1,500 25.19 27.51 27.02 0 0 0
08/07/2022
25.19
 0 25.19 25.19 25.19 0 0 0
07/07/2022
25.19
 900 25.19 25.19 25.12 0 0 0
06/07/2022
25.19
 7,200 25.75 25.75 25.12 0 0 0
05/07/2022
25.75
 3,200 27.16 28.85 25.75 0 0 0
04/07/2022
27.16
 500 26.39 27.44 25.40 0 0 0
01/07/2022
26.39
 12,100 26.32 27.44 24.21 0 0 0
30/06/2022
26.32
 1,900 27.16 27.79 26.32 0 0 0
29/06/2022
27.16
 3,200 27.23 27.23 26.25 0 0 0
28/06/2022
27.23
 2,200 27.30 27.30 25.97 0 0 0
27/06/2022
27.30
 2,700 27.02 28.15 25.19 0 0 0
24/06/2022
27.02
 2,700 27.23 27.37 24.98 0 0 0
23/06/2022
27.23
 5,900 26.60 27.23 24.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |