CTCP Sonadezi Long Bình (szb)

45.50
-0.10
(-0.22%)
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
(2026-09-08) 		1.30 3.23% 141,100 0 0
40
45.50
45.50
2 tháng
(2026-08-10) 		1.70 4.26% 211,400 0 0
39.40
45.50
45.50
3 tháng
(2026-07-10) 		2.06 5.20% 469,300 0 0
37.60
45.50
45.50
6 tháng
(2026-04-13) 		4.03 10.72% 720,500 0 0
34.62
45.50
45.50
12 tháng
(2025-10-13) 		7.78 23.02% 1,207,500 0 0
32.65
45.50
45.50
24 tháng
(2024-10-18) 		7.73 22.81% 3,491,317 -300 0.0
28.48
45.50
45.50
36 tháng
(2023-10-24) 		17.89 75.47% 5,825,961 -2,310 -0.1
20.46
45.50
45.50
60 tháng
(2021-11-03) 		18.56 80.56% 10,255,095 390 0.0
16.85
45.50
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
20.51
 500 20.51 20.51 20.51 0 0 0
21/03/2023
21.07
 4,700 21.00 21.63 20.44 0 0 0
20/03/2023
19.67
 4,600 19.45 20.37 19.45 0 0 0
17/03/2023
19.74
 6 19.74 19.74 19.74 0 0 0
16/03/2023
19.74
 500 19.74 19.74 19.74 0 0 0
15/03/2023
20.09
 3,300 20.72 21.07 20.09 0 0 0
14/03/2023
19.67
 1,700 19.60 19.81 19.60 0 0 0
13/03/2023
19.74
 0 19.74 19.74 19.74 0 0 0
10/03/2023
19.74
 1,800 21.00 21.07 19.74 0 0 0
09/03/2023
20.09
 1,700 20.72 20.72 20.09 0 0 0
08/03/2023
19.81
 401 19.45 19.81 19.45 0 0 0
07/03/2023
19.74
 0 19.74 19.74 19.74 0 0 0
06/03/2023
19.74
 1,500 19.31 20.72 19.31 0 0 0
03/03/2023
19.38
 700 18.54 19.38 18.54 0 0 0
02/03/2023
19.31
 600 20.37 20.37 19.31 0 0 0
01/03/2023
18.96
 600 19.67 20.30 18.96 0 0 0
28/02/2023
18.96
 500 18.96 19.31 18.96 0 0 0
27/02/2023
18.75
 200 18.75 18.75 18.75 0 0 0
24/02/2023
19.74
 800 18.47 19.74 18.47 0 0 0
23/02/2023
19.74
 5,300 19.67 19.74 18.82 0 0 0
22/02/2023
19.74
 2,400 19.67 20.30 19.45 0 0 0
21/02/2023
19.74
 500 19.74 19.74 19.74 0 0 0
20/02/2023
20.37
 4,200 19.95 20.37 19.17 0 0 0
17/02/2023
18.75
 2,600 19.45 20.16 18.75 0 0 0
16/02/2023
19.45
 1,200 19.95 20.02 19.38 0 0 0
15/02/2023
19.17
 100 19.17 19.17 19.17 0 0 0
14/02/2023
19.17
 2,400 18.68 19.95 18.68 0 0 0
13/02/2023
18.54
 300 18.54 18.54 18.54 0 0 0
10/02/2023
19.45
 1,200 19.53 19.53 19.45 0 0 0
09/02/2023
19.53
 400 19.10 19.53 18.75 0 0 0
08/02/2023
19.10
 3,500 18.61 20.23 18.61 0 0 0
07/02/2023
19.17
 1,800 19.38 19.67 19.17 0 0 0
06/02/2023
19.53
 200 19.67 19.67 19.53 0 0 0
03/02/2023
19.67
 3,401 19.53 20.72 19.45 0 0 0
02/02/2023
19.31
 3,400 20.65 20.79 19.31 0 0 0
01/02/2023
19.38
 4,300 19.74 20.86 19.38 0 0 0
31/01/2023
19.74
 2,205 20.93 20.93 19.74 0 0 0
30/01/2023
21.00
 2,403 20.02 21.07 20.02 0 0 0
27/01/2023
19.17
 1,400 19.03 20.02 19.03 0 0 0
19/01/2023
19.88
 300 18.96 19.88 18.82 0 0 0
18/01/2023
19.67
 1,800 18.82 20.51 18.68 0 0 0
17/01/2023
18.75
 1,000 18.12 19.60 18.12 0 0 0
16/01/2023
18.75
 1,100 18.75 18.75 18.68 0 0 0
13/01/2023
18.75
 1,000 19.53 19.53 18.75 0 0 0
12/01/2023
18.68
 1,100 19.31 19.53 18.54 0 0 0
11/01/2023
18.61
 1,100 18.47 19.53 18.40 0 0 0
10/01/2023
18.47
 2,820 19.31 19.60 18.47 0 0 0
09/01/2023
18.68
 902 19.17 19.60 18.68 0 0 0
06/01/2023
18.54
 0 18.54 18.54 18.54 0 0 0
05/01/2023
18.54
 700 18.54 18.82 18.54 0 0 0
04/01/2023
18.82
 1,000 18.96 18.96 18.82 0 0 0
03/01/2023
18.82
 2,630 19.17 19.67 18.68 0 0 0
30/12/2022
18.61
 1,100 18.54 18.96 18.47 0 0 0
29/12/2022
18.75
 1,500 18.96 18.96 18.75 0 0 0
28/12/2022
18.82
 300 18.89 18.89 18.82 0 0 0
27/12/2022
18.68
 1,000 18.96 19.31 18.68 0 0 0
26/12/2022
18.47
 3,100 19.17 19.24 18.40 0 0 0
23/12/2022
18.54
 2,400 18.75 19.10 18.33 0 0 0
22/12/2022
18.05
 3,600 18.75 18.75 18.05 0 0 0
21/12/2022
17.91
 21,600 18.40 18.75 17.91 0 0 0
20/12/2022
18.40
 16,700 18.75 19.10 18.26 0 0 0
19/12/2022
18.82
 2,700 18.96 19.60 18.75 0 0 0
16/12/2022
19.10
 4,900 18.96 19.60 18.54 0 0 0
15/12/2022
18.82
 2,200 19.10 19.10 18.75 0 0 0
14/12/2022
19.17
 4,500 19.10 19.67 19.10 0 0 0
13/12/2022
19.03
 3,200 18.75 19.60 18.75 0 0 0
12/12/2022
19.10
 8,200 19.10 19.67 18.75 0 0 0
09/12/2022
19.17
 7,400 18.96 19.67 18.47 0 0 0
08/12/2022
18.68
 1,300 19.38 19.38 18.68 0 0 0
07/12/2022
17.70
 2,600 18.96 18.96 17.70 0 0 0
06/12/2022
18.68
 1,300 19.10 19.10 18.68 0 0 0
05/12/2022
19.10
 3,400 19.31 20.37 18.68 0 0 0
02/12/2022
18.96
 2,800 18.75 20.37 18.75 0 0 0
01/12/2022
19.17
 3,000 17.77 21.00 17.77 0 0 0
30/11/2022
19.38
 3,600 18.61 20.93 18.61 0 0 0
29/11/2022
19.10
 4,000 17.70 20.93 17.70 0 0 0
28/11/2022
19.67
 5,600 18.54 19.67 18.54 0 0 0
25/11/2022
18.47
 3,700 19.31 19.31 18.40 0 0 0
24/11/2022: Cổ tức tiền mặt tỉ lệ: 12%
24/11/2022
18.40
 12,300 18.33 18.47 18.33 0 0 0
23/11/2022
18.33
 3,200 18.20 19.81 18.20 0 0 0
22/11/2022
18.13
 1,900 18.13 19.47 17.86 0 0 0
21/11/2022
17.86
 6,700 17.53 19.47 17.53 0 0 0
18/11/2022
18.26
 3,800 17.39 18.94 17.39 0 0 0
17/11/2022
17.26
 9,800 16.85 18.53 16.85 0 0 0
16/11/2022
16.85
 3,300 15.78 18.80 15.78 0 0 0
15/11/2022
17.46
 14,000 18.00 18.00 17.46 0 0 0
14/11/2022
17.93
 12,300 17.46 18.20 17.46 0 0 0
11/11/2022
18.20
 5,300 17.26 18.73 17.26 0 0 0
09/11/2022
18.80
 7,100 18.80 19.34 18.80 0 0 0
08/11/2022
18.53
 4,300 18.60 19.34 18.53 0 0 0
07/11/2022
18.94
 15,300 18.80 18.94 18.67 0 0 0
04/11/2022
18.87
 11,400 18.94 18.94 18.87 0 0 0
03/11/2022
18.87
 10,200 18.80 18.94 18.53 0 0 0
02/11/2022
18.94
 19,500 18.94 19.47 18.87 0 0 0
01/11/2022
18.87
 5,200 17.86 19.14 17.86 0 0 0
31/10/2022
19.14
 11,200 18.87 19.14 18.47 0 0 0
28/10/2022
19.20
 2,000 19.00 20.14 19.00 0 0 0
27/10/2022
19.34
 13,500 18.80 20.14 18.80 0 300 0.0
26/10/2022
19.54
 9,600 18.47 19.54 18.47 0 0 0
25/10/2022
19.00
 15,600 18.94 19.74 18.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc