CTCP Sonadezi Long Bình (szb)

41.60
-0.20
(-0.48%)
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
(2025-06-16) 		1.90 4.76% 263,700 0 0
39.40
41.80
41.60
2 tháng
(2025-05-16) 		3.20 8.29% 308,300 0 0
38.50
41.80
41.60
3 tháng
(2025-04-16) 		4.80 12.97% 360,300 0 0
37
41.80
41.60
6 tháng
(2025-01-16) 		1.90 4.76% 1,048,403 0 0
35
41.80
41.60
12 tháng
(2024-07-22) 		0.32 0.77% 1,659,068 -300 -0.0
35
41.80
41.60
24 tháng
(2023-07-26) 		12.53 42.81% 4,006,809 -2,310 -0.1
26.77
43.27
41.60
36 tháng
(2022-08-01) 		12.23 41.36% 5,398,110 -2,610 -0.1
20.30
43.27
41.60
60 tháng
(2020-08-10) 		21.01 101.04% 16,116,473 2,063,000 66.4
19.73
43.27
41.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
24.25
 11,200 24.10 24.32 23.96 0 0 0
09/02/2021
24.10
 1,600 24.18 24.25 23.54 0 0 0
08/02/2021
24.18
 19,500 24.10 24.18 23.47 7,400 0 0.2
05/02/2021
24.10
 16,900 23.61 24.10 23.40 0 0 0
04/02/2021
23.61
 14,400 23.47 25.30 23.33 3,500 0 0.1
03/02/2021
23.47
 12,800 23.47 23.82 23.26 0 0 0
02/02/2021
23.47
 4,200 22.98 23.47 22.98 600 0 0.0
01/02/2021
22.98
 16,700 22.98 22.98 22.48 0 0 0
29/01/2021
22.98
 12,300 21.92 23.26 21.92 2,100 300 0.1
28/01/2021
21.92
 286,048 24.32 24.32 21.92 201,700 0 6.4
27/01/2021
24.32
 56,511 24.53 24.53 23.89 14,200 0 0.5
26/01/2021
24.53
 52,500 24.60 24.60 24.10 16,400 0 0.6
25/01/2021
24.60
 15,500 24.39 25.02 24.39 0 0 0
22/01/2021
24.39
 18,700 24.67 24.81 24.32 6,000 0 0.2
21/01/2021
24.67
 26,300 24.67 25.30 24.25 5,400 0 0.2
20/01/2021
24.67
 47,200 25.02 25.02 23.89 24,500 0 0.8
19/01/2021
25.02
 87,600 25.73 25.80 24.60 59,700 2,100 2.0
18/01/2021
25.73
 138,710 25.51 25.94 25.30 16,000 26,100 -0.4
15/01/2021
25.51
 95,300 25.44 26.01 25.37 10,000 0 0.4
14/01/2021
25.44
 53,200 25.51 25.51 25.30 14,100 0 0.5
13/01/2021
25.51
 94,100 25.58 26.08 25.37 12,000 0 0.4
12/01/2021
25.58
 111,000 24.25 25.58 24.18 4,600 0 0.2
11/01/2021
24.25
 55,000 24.46 24.60 24.10 14,000 0 0.5
08/01/2021
24.46
 50,200 24.32 24.60 24.25 7,000 0 0.2
07/01/2021
24.32
 37,900 24.60 24.60 24.25 10,500 0 0.4
06/01/2021
24.60
 44,100 24.18 24.67 24.18 1,200 0 0.0
05/01/2021
24.18
 41,950 24.39 24.46 24.10 14,000 0 0.5
04/01/2021
24.39
 68,600 23.96 24.88 23.61 14,000 5,700 0.3
31/12/2020
23.96
 11,500 24.25 25.73 23.54 0 0 0
30/12/2020
24.25
 36,810 23.61 24.32 23.40 9,200 0 0.3
29/12/2020
23.61
 68,510 24.10 24.10 23.40 18,800 12,400 0.2
28/12/2020
24.10
 54,960 24.32 24.81 23.75 15,510 0 0.5
25/12/2020
24.32
 27,210 24.32 24.60 23.75 14,000 0 0.5
24/12/2020
24.32
 83,200 24.39 25.37 23.75 46,400 0 0.0
23/12/2020
24.39
 117,010 25.37 25.37 24.32 46,400 0 1.6
22/12/2020
25.37
 49,850 24.60 26.08 24.32 12,000 0 0.4
21/12/2020
24.60
 37,400 24.32 24.74 24.25 6,400 800 0.2
18/12/2020
24.32
 53,810 24.53 24.60 24.25 18,900 0 0.7
17/12/2020
24.53
 53,010 24.95 24.95 24.25 22,000 0 0.8
16/12/2020
24.95
 60,200 25.37 25.37 24.67 25,600 0 0.9
15/12/2020
25.37
 50,410 24.95 25.73 24.74 3,500 0 0.1
14/12/2020
24.95
 32,870 24.74 24.95 24.67 5,000 0 0.2
11/12/2020
24.74
 33,830 24.67 24.88 24.53 11,100 0 0.4
10/12/2020
24.67
 75,200 25.02 25.02 24.60 44,000 0 1.5
09/12/2020
25.02
 134,542 25.37 25.73 24.95 26,800 0 1.0
08/12/2020
25.37
 66,910 25.37 25.51 25.23 9,000 0 0.3
07/12/2020
25.37
 86,740 25.58 25.73 25.23 20,000 0 0.7
04/12/2020
25.58
 101,900 26.08 26.15 25.58 11,600 0 0.4
03/12/2020
26.08
 240,220 25.09 26.08 25.02 0 0 0
02/12/2020
25.09
 190,260 24.81 26.01 23.82 5,000 0 0.2
01/12/2020
24.81
 149,220 22.62 24.88 22.62 23,800 0 0.8
30/11/2020
22.62
 473,320 22.55 24.67 22.62 120,100 0 3.9
27/11/2020
22.55
 631,490 22.55 23.26 22.55 428,500 0 13.7
26/11/2020
22.55
 387,400 22.55 23.12 22.55 232,300 0 7.4
25/11/2020
22.55
 139,322 22.27 23.26 22.48 39,400 0 1.3
24/11/2020
22.27
 12,700 22.27 22.48 22.27 11,900 0 0.4
23/11/2020
22.27
 12,500 22.55 22.55 22.20 0 0 0
20/11/2020
22.55
 7,500 22.55 22.55 22.41 7,400 0 0.2
19/11/2020
22.55
 9,900 22.55 22.55 22.41 8,400 0 0.3
18/11/2020
22.55
 200 22.55 22.55 20.30 0 100 -0.0
17/11/2020
22.55
 7,500 22.48 22.55 22.13 5,500 0 0.2
16/11/2020
22.48
 9,500 22.55 22.55 22.13 2,600 100 0.1
13/11/2020
22.55
 11,000 22.55 22.55 22.55 9,400 0 0.3
12/11/2020
22.55
 14,600 21.50 22.55 21.50 0 0 0
11/11/2020
21.50
 12,700 21.14 21.50 21.00 100 0 0.0
10/11/2020
21.14
 8,400 21.07 21.14 21.00 3,200 0 0.1
09/11/2020
21.07
 16,700 21.07 21.07 21.00 0 0 0
06/11/2020
21.07
 1,400 21.07 21.07 19.81 0 100 -0.0
05/11/2020
21.07
 5,100 21.07 21.14 19.81 4,900 100 0.1
04/11/2020
21.07
 101 21.00 21.07 21.07 0 0 0
03/11/2020
21.00
 5,300 21.07 21.07 20.16 0 0 0
02/11/2020
21.07
 1,100 21.07 21.07 21.07 0 0 0
30/10/2020
21.07
 3,000 21.07 21.07 20.93 0 0 0
29/10/2020
21.07
 1,100 21.21 21.21 19.59 0 0 0
28/10/2020
21.21
 200 21.14 21.21 19.31 0 100 -0.0
27/10/2020
21.14
 2,000 21.07 21.14 21.14 0 0 0
26/10/2020
21.07
 6,800 21.07 21.14 21.07 6,800 0 0.2
23/10/2020
21.07
 23,300 21.00 21.14 21.00 1,700 0 0.1
22/10/2020
21.00
 24,200 21.00 21.43 21.00 17,800 0 0.5
21/10/2020
21.00
 20,800 21.07 21.07 19.38 0 100 -0.0
20/10/2020
21.07
 100 20.86 21.07 21.07 0 0 0
19/10/2020
20.86
 18,700 21.14 21.14 20.86 3,500 0 0.1
16/10/2020
21.14
 3,500 21.29 21.29 21.14 0 0 0
15/10/2020
21.29
 200 21.21 21.29 19.81 0 100 -0.0
14/10/2020
21.21
 18,300 20.79 21.21 20.79 18,100 0 0.5
13/10/2020
20.79
 3,200 20.79 20.86 20.79 0 0 0
12/10/2020
20.79
 12,600 20.79 20.79 20.79 8,700 0 0.3
09/10/2020
20.79
 7,000 21.21 21.21 20.79 1,600 0 0.0
08/10/2020
21.21
 9,400 20.93 21.21 18.89 0 100 -0.0
07/10/2020
20.93
 20,000 20.93 20.93 20.86 18,700 0 0.6
06/10/2020
20.93
 11,810 20.93 21.07 20.86 7,100 0 0.2
05/10/2020
20.93
 7,100 20.93 20.93 20.93 7,100 0 0.2
02/10/2020
20.93
 100 20.93 20.93 20.93 0 0 0
01/10/2020
20.93
 0 20.93 20.93 20.93 0 0 0
30/09/2020
20.93
 1,300 20.93 20.93 19.45 0 0 0
29/09/2020
20.93
 0 20.93 20.93 20.93 0 0 0
28/09/2020
20.93
 5,600 20.86 21.00 20.79 0 0 0
25/09/2020
20.86
 600 20.79 20.86 20.79 0 0 0
24/09/2020
20.79
 1,600 20.44 20.79 20.58 0 0 0
23/09/2020
20.44
 900 20.44 20.58 20.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |