CTCP Sonadezi Long Bình (szb)

41.80
0.20
(0.48%)

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)
1.70 4.26% 234,800 0 0
39.40
41.80
41.80
2 tháng
(2025-05-15)
3.40 8.90% 279,600 0 0
38.20
41.80
41.80
3 tháng
(2025-04-15)
4.60 12.43% 332,200 0 0
37
41.80
41.80
6 tháng
(2025-01-15)
1.70 4.26% 1,020,203 0 0
35
41.80
41.80
12 tháng
(2024-07-19)
0.02 0.05% 1,644,873 -300 -0.0
35
41.80
41.80
24 tháng
(2023-07-25)
11.97 40.42% 3,981,009 -2,310 -0.1
26.77
43.27
41.80
36 tháng
(2022-08-01)
12.03 40.68% 5,369,210 -2,610 -0.1
20.30
43.27
41.80
60 tháng
(2020-08-10)
20.81 100.08% 16,087,573 2,063,000 66.4
19.73
43.27
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
20.65
1,100 20.79 20.79 20.65 0 0 0
18/09/2020
20.79
17,600 20.93 20.93 20.79 0 0 0
17/09/2020
20.93
15,100 21.00 21.00 20.79 0 0 0
16/09/2020
21.00
12,600 20.79 21.00 20.79 0 0 0
15/09/2020
20.79
7,800 21.14 21.14 20.72 0 0 0
14/09/2020
21.14
200 21.14 21.14 20.23 0 0 0
11/09/2020
21.14
22,200 20.93 21.29 20.93 1,700 0 0.1
10/09/2020
20.93
900 21.00 21.00 20.93 0 0 0
09/09/2020
21.00
4,900 21.14 21.14 20.86 3,700 0 0.1
08/09/2020
21.14
6,400 21.14 21.14 20.79 4,300 0 0.1
07/09/2020
21.14
4,500 21.14 21.14 20.79 0 0 0
04/09/2020
21.14
0 21.14 21.14 21.14 0 0 0
03/09/2020
21.14
20,200 20.79 21.14 21.00 0 0 0
01/09/2020
20.79
6,200 20.79 20.93 20.79 0 0 0
31/08/2020
20.79
500 21.00 21.00 20.79 0 0 0
28/08/2020
21.00
22,403 20.86 21.00 20.79 0 0 0
27/08/2020
20.86
11,700 20.86 20.86 20.72 0 0 0
26/08/2020
20.86
21,511 20.44 21.43 20.44 0 0 0
25/08/2020
20.44
5,200 20.37 20.72 19.73 0 0 0
24/08/2020
20.37
5,900 21.21 21.21 20.37 0 0 0
21/08/2020
21.21
100 21.07 21.21 21.21 0 0 0
20/08/2020
21.07
17,300 20.37 21.50 20.37 0 0 0
19/08/2020
20.37
6,103 19.81 20.58 19.81 0 0 0
18/08/2020
19.81
3,800 19.73 20.79 19.73 0 0 0
17/08/2020
19.73
100 21.00 21.00 19.73 0 0 0
14/08/2020
21.00
1,600 21.00 21.36 19.38 0 0 0
13/08/2020
21.00
1,400 21.14 21.50 19.81 0 0 0
12/08/2020
21.14
700 20.86 21.50 21.14 0 0 0
11/08/2020
20.86
500 20.79 20.93 20.44 0 0 0
10/08/2020
20.79
4,210 20.09 21.50 20.09 0 0 0
07/08/2020
20.09
210 20.09 20.09 20.09 0 0 0
06/08/2020
20.09
0 20.09 20.09 20.09 0 0 0
05/08/2020
20.09
10 20.09 20.09 20.09 0 0 0
04/08/2020
20.09
0 20.09 20.09 20.09 0 0 0
03/08/2020
20.09
100 19.38 20.09 20.09 0 0 0
31/07/2020
19.38
4,000 19.73 19.73 19.38 0 0 0
30/07/2020
19.73
2,800 19.38 19.73 19.03 0 0 0
29/07/2020
19.38
10,000 20.09 20.09 19.03 0 0 0
28/07/2020
20.09
100 18.75 20.09 20.09 0 0 0
27/07/2020
18.75
3,000 19.45 19.45 18.75 0 0 0
24/07/2020
19.45
14,000 20.02 20.44 19.45 0 0 0
23/07/2020
20.02
4,500 19.38 20.02 19.38 0 0 0
22/07/2020
19.38
2,600 19.38 19.38 19.38 0 0 0
21/07/2020
19.38
3,000 20.02 20.02 19.24 0 0 0
20/07/2020
20.02
9,200 19.38 20.02 19.24 0 0 0
17/07/2020
19.38
2,200 19.52 19.73 19.38 0 0 0
16/07/2020
19.52
6,400 19.03 19.52 19.03 0 0 0
15/07/2020
19.03
1,500 19.03 19.03 18.75 0 0 0
14/07/2020
19.03
6,100 19.03 19.03 18.75 0 0 0
13/07/2020
19.03
500 18.75 19.03 18.68 0 0 0
10/07/2020
18.75
0 18.75 18.75 18.75 0 0 0
09/07/2020
18.75
4,229 18.75 18.82 18.75 0 0 0
08/07/2020
18.75
11,210 18.68 18.82 18.68 0 0 0
07/07/2020
18.68
29,330 18.96 18.96 18.61 0 0 0
06/07/2020
18.96
2,200 18.68 18.96 18.68 0 0 0
03/07/2020
18.68
4,901 18.33 18.82 18.33 0 0 0
02/07/2020
18.33
550 19.03 19.24 18.33 0 0 0
01/07/2020
19.03
2,600 18.33 19.95 19.03 0 0 0
30/06/2020
18.33
3,503 18.33 18.68 18.33 0 0 0
29/06/2020
18.33
11,810 19.10 19.73 17.69 0 0 0
26/06/2020
19.10
2,000 19.38 19.38 19.10 0 0 0
25/06/2020
19.38
200 20.09 20.09 18.40 0 0 0
24/06/2020
20.09
0 20.09 20.09 20.09 0 0 0
23/06/2020
20.09
100 18.68 20.09 20.09 0 0 0
22/06/2020
18.68
1,000 19.03 19.03 18.61 0 0 0
19/06/2020
19.03
1,010 19.10 19.10 19.03 0 0 0
18/06/2020
19.10
6,630 19.10 19.31 18.68 0 0 0
17/06/2020
19.10
2,800 19.03 19.10 19.03 0 0 0
16/06/2020
19.03
3,900 18.68 19.03 18.68 0 0 0
15/06/2020
18.68
3,320 19.03 19.03 18.47 0 0 0
12/06/2020
19.03
5,400 19.03 20.02 17.62 0 0 0
11/06/2020
19.03
23,300 19.95 19.95 19.03 0 0 0
10/06/2020
19.95
54,500 19.59 19.95 18.96 0 0 0
09/06/2020
19.59
3,200 20.23 20.93 19.59 0 0 0
08/06/2020
20.23
12,700 20.44 20.44 19.73 0 0 0
05/06/2020
20.44
5,700 19.88 20.44 19.66 0 0 0
04/06/2020
19.88
9,200 21.00 21.00 19.59 0 0 0
03/06/2020
21.00
100 21.07 21.07 21.00 0 0 0
02/06/2020
21.07
4,900 21.00 21.14 21.07 0 0 0
01/06/2020
21.00
7,600 20.93 21.00 20.44 0 0 0
29/05/2020
20.93
1,700 21.64 21.64 20.09 0 0 0
28/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/05/2020
21.64
3,300 20.79 21.64 19.38 0 0 0
27/05/2020
20.79
17,600 20.79 21.44 20.73 0 0 0
26/05/2020
20.79
61,402 21.31 21.44 20.79 0 0 0
25/05/2020
21.31
50,800 20.79 21.31 20.79 0 0 0
22/05/2020
20.79
21,400 20.79 20.79 20.47 0 0 0
21/05/2020
20.79
54,250 20.79 21.05 20.60 0 0 0
20/05/2020
20.79
10,200 20.73 20.79 20.66 0 0 0
19/05/2020
20.73
70,400 20.79 20.92 20.47 0 0 0
18/05/2020
20.79
8,510 20.47 20.79 20.79 0 0 0
15/05/2020
20.47
6,010 20.47 20.60 20.47 0 0 0
14/05/2020
20.47
79,500 20.79 20.79 19.49 0 0 0
13/05/2020
20.79
200 20.79 20.79 20.73 0 0 0
12/05/2020
20.79
34,200 20.79 20.99 20.47 0 0 0
11/05/2020
20.79
2,100 20.14 20.79 20.14 0 0 0
08/05/2020
20.14
5,420 20.79 20.79 20.14 0 0 0
07/05/2020
20.79
7,700 20.79 20.79 20.79 0 0 0
06/05/2020
20.79
7,700 20.79 21.38 20.79 0 0 0
05/05/2020
20.79
700 20.99 22.09 20.79 0 0 0
04/05/2020
20.99
5,631 20.99 22.09 20.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |