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)
02/06/2022
23.67
 6,300 23.61 23.92 23.61 0 0 0
01/06/2022
23.48
 1,000 24.49 24.49 23.35 0 0 0
31/05/2022
24.30
 8,600 23.29 24.49 23.29 0 0 0
30/05/2022
23.92
 4,600 22.98 24.17 22.98 0 0 0
27/05/2022
24.05
 8,100 23.17 24.05 23.17 0 0 0
26/05/2022
23.10
 4,600 22.79 23.29 22.79 0 0 0
25/05/2022
23.67
 6,600 22.54 23.67 22.47 0 0 0
24/05/2022
22.54
 10,300 22.41 22.66 22.41 0 0 0
23/05/2022
22.66
 4,900 22.47 24.05 22.47 0 0 0
20/05/2022
23.29
 5,100 22.91 23.35 22.91 0 0 0
19/05/2022
24.36
 6,500 22.73 24.42 22.73 0 0 0
18/05/2022
24.42
 11,700 24.17 25.81 22.41 0 0 0
17/05/2022
24.24
 9,400 22.03 24.49 21.84 0 0 0
16/05/2022
22.41
 8,500 20.90 23.73 20.90 0 0 0
13/05/2022
22.66
 11,300 23.10 24.55 22.66 0 0 0
12/05/2022
23.54
 10,200 24.55 24.55 23.54 0 0 0
11/05/2022
24.80
 9,200 23.17 25.37 23.17 0 0 0
10/05/2022
24.68
 4,900 22.66 24.80 22.66 0 0 0
09/05/2022
24.80
 9,400 24.36 25.68 23.29 0 0 0
06/05/2022
24.36
 7,300 24.42 25.87 24.24 0 0 0
05/05/2022
24.87
 8,500 24.55 26.44 24.55 0 0 0
04/05/2022
25.56
 5,300 24.55 26.06 24.55 0 0 0
29/04/2022
25.49
 10,300 25.62 25.68 24.05 0 0 0
28/04/2022
25.68
 8,100 23.86 25.87 23.86 0 0 0
27/04/2022
25.56
 3,600 22.98 26.44 22.98 0 0 0
26/04/2022
24.61
 9,100 20.84 24.80 20.84 0 0 0
25/04/2022
22.98
 10,600 23.10 25.05 22.98 0 0 0
22/04/2022
23.54
 8,700 23.29 26.25 23.29 0 0 0
21/04/2022
24.80
 9,300 24.74 24.87 23.04 0 100 0.0
20/04/2022
24.74
 2,200 24.61 24.74 24.61 0 0 0
19/04/2022
25.75
 11,400 25.18 26.82 24.61 0 0 0
18/04/2022
25.18
 2,800 26.12 26.88 23.67 0 0 0
14/04/2022
27.01
 1,800 26.19 27.07 26.19 0 0 0
13/04/2022
27.01
 400 25.94 27.01 25.94 0 0 0
12/04/2022
27.13
 8,000 27.26 27.26 26.69 2,000 0 0.1
08/04/2022
27.26
 15,200 27.26 27.26 26.69 0 0 0
07/04/2022
26.63
 13,600 26.69 26.69 26.63 0 0 0
06/04/2022
26.94
 25,100 27.07 27.07 26.88 0 0 0
05/04/2022
27.07
 20,500 26.75 27.07 26.75 0 0 0
04/04/2022
26.75
 3,900 26.57 26.82 26.57 0 0 0
31/03/2022
26.75
 2,500 25.37 27.07 25.37 0 0 0
30/03/2022
26.50
 24,000 26.50 26.75 26.50 0 0 0
29/03/2022
26.44
 7,300 26.12 26.75 26.12 0 2,000 -0.1
28/03/2022
26.06
 14,800 26.44 26.44 26.06 0 0 0
25/03/2022
27.07
 22,400 27.38 27.38 26.44 0 0 0
24/03/2022
27.01
 5,800 26.50 27.07 26.50 0 0 0
23/03/2022
26.57
 12,000 26.31 27.38 26.31 0 0 0
22/03/2022
26.50
 15,000 26.19 27.07 26.19 0 0 0
21/03/2022
26.19
 5,000 26.00 26.38 25.94 0 0 0
18/03/2022
26.69
 4,100 26.25 26.69 26.12 300 0 0.0
17/03/2022
26.25
 10,100 26.06 26.25 26.06 0 0 0
16/03/2022
26.25
 9,200 25.87 26.44 25.87 0 0 0
15/03/2022
26.12
 16,200 26.12 26.12 25.87 0 0 0
14/03/2022
26.00
 22,200 25.81 26.12 25.81 0 0 0
11/03/2022
26.00
 35,300 26.12 26.94 25.81 0 0 0
10/03/2022
26.50
 8,700 26.12 28.01 26.12 0 0 0
09/03/2022
26.44
 16,900 26.31 27.07 26.12 0 0 0
08/03/2022
26.94
 11,000 26.63 27.07 26.19 0 0 0
07/03/2022
27.07
 17,800 26.12 28.39 26.12 0 0 0
04/03/2022
26.00
 11,256 25.49 26.00 25.49 0 0 0
03/03/2022
25.43
 44,000 25.37 25.49 25.31 0 0 0
02/03/2022
25.31
 57,000 25.24 25.31 25.18 0 0 0
01/03/2022
25.37
 35,000 25.31 25.68 25.24 0 0 0
28/02/2022
25.24
 30,900 25.31 25.68 25.24 0 0 0
25/02/2022
25.75
 16,600 25.37 25.75 25.31 0 0 0
24/02/2022
25.62
 39,800 25.81 25.81 25.24 0 0 0
23/02/2022
25.56
 29,600 25.81 25.81 25.24 0 0 0
22/02/2022
25.37
 25,800 25.31 25.49 25.12 0 0 0
21/02/2022
25.31
 14,100 25.24 25.75 25.24 0 0 0
18/02/2022
25.62
 30,300 26.00 26.12 25.18 0 0 0
17/02/2022
25.62
 32,600 26.00 26.00 25.18 0 0 0
16/02/2022
25.37
 18,400 25.68 26.00 25.24 0 5,000 -0.2
15/02/2022
25.68
 12,000 25.18 25.94 25.18 0 0 0
14/02/2022
25.49
 14,100 26.00 26.00 25.18 0 0 0
11/02/2022
25.37
 34,000 26.00 26.06 25.31 0 0 0
10/02/2022
25.56
 21,100 25.37 26.00 25.37 1,000 0 0.0
09/02/2022
25.68
 10,600 26.25 26.25 25.24 0 0 0
08/02/2022
26.12
 27,000 26.06 26.31 24.99 0 0 0
07/02/2022
25.49
 25,200 25.81 25.81 24.87 0 0 0
28/01/2022
24.74
 15,000 26.69 26.69 24.74 0 0 0
27/01/2022
25.81
 30,300 25.81 26.25 25.18 0 0 0
26/01/2022
26.31
 19,000 26.44 26.75 25.75 0 0 0
25/01/2022
26.88
 31,300 27.01 27.01 25.81 0 0 0
24/01/2022
26.50
 50,900 27.38 27.95 25.94 0 0 0
21/01/2022
26.50
 43,000 25.81 28.33 25.81 0 0 0
20/01/2022
25.81
 57,400 25.18 26.88 24.74 0 0 0
19/01/2022
26.38
 24,200 23.92 26.88 23.92 0 0 0
18/01/2022
26.06
 31,800 28.26 28.26 24.55 0 0 0
17/01/2022
26.88
 58,700 29.59 30.15 26.82 0 400 0.0
14/01/2022
28.33
 44,800 28.64 28.83 25.81 0 0 0
13/01/2022
28.64
 41,400 30.47 30.85 28.64 0 0 0
12/01/2022
30.47
 101,500 28.71 31.54 28.33 400 0 0.0
11/01/2022
28.71
 175,130 27.13 28.71 26.12 300 0 0.0
10/01/2022
26.12
 60,000 23.80 26.12 23.80 0 300 0.0
07/01/2022
23.80
 108,500 22.03 23.80 22.03 0 200 0.0
06/01/2022
21.65
 51,000 21.59 21.78 21.53 0 0 0
05/01/2022
21.59
 7,100 21.53 21.78 21.53 0 0 0
04/01/2022
21.59
 7,200 21.53 21.91 21.53 0 0 0
31/12/2021
21.34
 67,400 21.47 21.47 21.15 0 0 0
30/12/2021
21.40
 19,100 19.70 21.65 19.70 0 0 0

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