CTCP Sonadezi Long Bình (szb)

36.50
-0.40
(-1.08%)
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
(2025-06-30) 		-3.70 -9.11% 599,400 0 0
36.90
41.80
36.90
2 tháng
(2025-05-29) 		-2.20 -5.63% 630,800 0 0
36.90
41.80
36.90
3 tháng
(2025-04-29) 		-3 -7.52% 682,700 0 0
36.90
41.80
36.90
6 tháng
(2025-02-03) 		-3.10 -7.75% 1,379,103 0 0
35
41.80
36.90
12 tháng
(2024-08-02) 		-2.14 -5.48% 1,914,655 -300 -0.0
35
41.80
36.90
24 tháng
(2023-08-08) 		7.90 27.23% 4,307,509 -2,310 -0.1
26.77
43.27
36.90
36 tháng
(2022-08-15) 		6.72 22.28% 5,701,510 -2,610 -0.1
20.30
43.27
36.90
60 tháng
(2020-08-24) 		16.53 81.16% 16,426,660 2,063,000 66.4
20.30
43.27
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
23/07/2021
24.34
 6,900 25.02 26.92 24.26 200 0 0.0
22/07/2021
25.02
 29,930 25.02 25.16 24.95 0 0 0
21/07/2021
25.02
 15,000 24.95 25.23 25.02 0 0 0
20/07/2021
24.95
 1,100 24.32 24.95 24.32 0 0 0
19/07/2021
24.32
 37,100 25.16 25.23 24.32 0 0 0
16/07/2021
25.16
 18,100 25.09 25.37 25.09 0 0 0
15/07/2021
25.09
 3,800 24.10 25.23 24.10 0 0 0
14/07/2021
24.10
 5,100 24.10 24.10 22.98 0 0 0
13/07/2021
24.10
 6,100 23.96 24.10 23.96 0 0 0
12/07/2021
23.96
 9,800 24.10 24.10 23.96 0 0 0
09/07/2021
24.10
 14,400 24.18 24.18 24.10 0 0 0
08/07/2021
24.18
 9,600 24.18 24.32 24.18 0 0 0
07/07/2021
24.18
 15,400 24.10 24.67 24.18 0 0 0
06/07/2021
24.10
 19,800 24.53 24.53 24.10 0 0 0
05/07/2021
24.53
 7,500 24.60 24.60 24.53 0 0 0
02/07/2021
24.60
 4,600 25.02 25.16 24.60 0 0 0
01/07/2021
25.02
 800 25.23 25.23 25.02 0 0 0
30/06/2021
25.23
 900 24.88 25.23 24.81 0 0 0
29/06/2021
24.88
 6,900 25.37 25.73 24.88 0 0 0
28/06/2021
25.37
 6,700 25.02 25.37 25.02 0 0 0
25/06/2021
25.02
 17,300 24.81 25.23 24.81 0 0 0
24/06/2021
24.81
 21,700 24.74 26.85 24.81 0 0 0
23/06/2021
24.74
 11,600 24.74 24.74 24.32 0 0 0
22/06/2021
24.74
 5,000 24.67 25.02 24.74 0 0 0
21/06/2021
24.67
 19,800 24.67 24.88 24.67 0 0 0
18/06/2021
24.67
 12,400 24.32 25.02 24.32 0 0 0
17/06/2021
24.32
 900 24.18 24.32 24.18 0 0 0
16/06/2021
24.18
 1,400 24.39 24.60 24.18 0 0 0
15/06/2021
24.39
 1,000 24.32 24.39 24.39 0 0 0
14/06/2021
24.32
 4,800 24.10 24.32 24.10 0 0 0
11/06/2021
24.10
 3,800 23.96 24.10 23.96 0 0 0
10/06/2021
23.96
 13,800 24.32 24.32 23.96 7,000 0 0.2
09/06/2021
24.32
 22,500 23.96 24.32 23.96 7,000 0 0.2
08/06/2021
23.96
 11,200 24.03 24.10 23.96 3,100 0 0.1
07/06/2021
24.03
 11,500 24.18 24.18 23.96 7,000 0 0.2
04/06/2021
24.18
 18,700 24.18 24.18 23.96 9,900 0 0.3
03/06/2021
24.18
 15,200 24.18 24.39 24.03 0 0 0
02/06/2021
24.18
 800 24.25 24.25 23.96 0 0 0
01/06/2021
24.25
 3,400 23.89 24.25 23.82 2,500 0 0.1
31/05/2021
23.89
 1,600 24.25 24.25 23.82 600 0 0.0
28/05/2021
24.25
 1,100 23.75 24.25 23.82 0 0 0
27/05/2021
23.75
 5,300 24.32 24.32 23.75 1,500 0 0.1
26/05/2021
24.32
 2,700 24.32 24.32 24.32 2,200 0 0.1
25/05/2021
24.32
 2,000 24.10 24.32 24.32 0 0 0
24/05/2021
24.10
 1,000 24.03 24.10 24.10 0 0 0
21/05/2021
24.03
 7,500 23.96 24.03 23.89 0 0 0
20/05/2021
23.96
 4,400 23.96 23.96 23.96 2,500 600 0.1
19/05/2021
23.96
 7,605 23.96 23.96 23.96 7,000 0 0.2
18/05/2021
23.96
 13,600 23.96 24.32 23.96 5,700 0 0.2
17/05/2021
23.96
 11,700 23.96 24.03 23.89 6,000 0 0.2
14/05/2021
23.96
 5,200 24.03 24.32 23.96 3,400 0 0.1
13/05/2021
24.03
 12,200 24.03 24.10 24.03 7,000 0 0.2
12/05/2021
24.03
 11,205 24.18 24.18 24.03 7,200 0 0.2
11/05/2021
24.18
 9,814 24.18 24.25 24.18 0 0 0
10/05/2021
24.18
 3,900 24.10 24.18 24.10 0 0 0
07/05/2021
24.10
 6,100 24.39 24.39 24.10 4,400 0 0.2
06/05/2021
24.39
 33,800 24.32 24.46 24.18 3,000 0 0.1
05/05/2021
24.32
 39,500 24.25 24.46 24.18 7,000 0 0.2
04/05/2021
24.25
 8,300 24.18 24.53 24.25 0 0 0
29/04/2021
24.18
 2,430 24.10 24.32 24.10 2,000 0 0.1
28/04/2021
24.10
 6,300 24.67 24.67 24.10 600 0 0.0
27/04/2021
24.67
 955 24.10 24.67 24.10 100 0 0.0
26/04/2021
24.10
 6,500 24.25 24.32 24.10 3,300 3,300 0
23/04/2021
24.25
 12,105 24.10 24.67 24.10 3,500 0 0.1
22/04/2021
24.10
 2,000 25.02 25.02 24.03 0 0 0
20/04/2021
25.02
 200 24.10 25.02 21.92 0 100 -0.0
19/04/2021
24.10
 1,900 24.03 24.53 24.10 0 1,700 -0.1
16/04/2021
24.03
 12,700 24.60 24.60 24.03 6,000 6,000 0.0
15/04/2021
24.60
 1,900 24.67 24.67 24.53 0 0 0
14/04/2021
24.67
 14,100 24.32 24.67 24.10 0 11,900 -0.4
13/04/2021
24.32
 13,500 24.60 24.60 24.25 6,900 0 0.2
12/04/2021
24.60
 3,600 24.74 24.74 24.60 3,000 0 0.1
09/04/2021
24.74
 6,800 24.67 24.74 24.60 4,400 0 0.2
08/04/2021
24.67
 4,800 24.88 24.88 24.67 0 0 0
07/04/2021
24.88
 18,008 24.67 25.02 24.53 6,400 0 0.2
06/04/2021
24.67
 9,900 24.67 24.74 24.53 100 0 0.0
05/04/2021
24.67
 9,500 24.53 24.67 24.53 0 0 0
02/04/2021
24.53
 6,700 24.39 24.53 24.46 3,500 0 0.1
01/04/2021
24.39
 8,592 24.46 25.02 24.39 1,600 0 0.1
31/03/2021
24.46
 900 24.81 24.81 24.39 0 0 0
30/03/2021
24.81
 2,200 24.81 24.88 24.53 0 0 0
29/03/2021
24.81
 15,700 24.95 25.02 24.39 3,000 0 0.1
26/03/2021
24.95
 9,700 24.95 24.95 24.39 4,000 0 0.1
25/03/2021
24.95
 2,957 24.88 24.95 24.53 400 0 0.0
24/03/2021
24.88
 23,800 25.16 25.16 24.03 9,000 0 0.3
23/03/2021
25.16
 26,100 25.51 25.73 25.16 16,700 0 0.6
22/03/2021
25.51
 24,100 25.23 25.51 25.23 0 0 0
19/03/2021
25.23
 8,100 25.37 25.37 25.16 6,000 0 0.2
18/03/2021
25.37
 6,900 25.37 25.37 25.30 0 0 0
17/03/2021
25.37
 11,600 25.09 25.37 25.09 1,000 0 0.0
16/03/2021
25.09
 19,300 25.73 25.73 25.02 3,000 0 0.1
15/03/2021
25.73
 31,700 25.02 26.01 25.02 0 0 0
12/03/2021
25.02
 26,300 25.44 25.51 25.02 3,700 0 0.1
11/03/2021
25.44
 34,100 24.46 25.44 24.25 4,200 0 0.1
10/03/2021
24.46
 8,300 24.53 24.53 24.25 0 0 0
09/03/2021
24.53
 9,900 24.25 24.95 21.85 0 400 -0.0
08/03/2021
24.25
 4,600 24.10 24.95 24.18 0 0 0
05/03/2021
24.10
 16,800 24.18 24.32 24.03 6,000 0 0.2
04/03/2021
24.18
 21,401 24.25 24.25 24.03 10,500 0 0.4
03/03/2021
24.25
 15,500 24.32 24.39 24.10 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |