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)
05/08/2021
19.83
 40,000 20.08 20.14 19.83 0 0 0
04/08/2021
20.14
 300 20.14 20.14 20.14 0 0 0
02/08/2021
20.14
 9,000 20.46 20.46 20.14 0 0 0
30/07/2021
19.96
 35,300 19.77 19.96 19.51 0 0 0
29/07/2021
19.64
 11,900 20.14 20.14 19.64 0 0 0
28/07/2021
19.58
 4,300 19.51 19.83 19.51 0 0 0
27/07/2021
19.89
 12,612 19.89 20.08 19.51 0 0 0
26/07/2021
20.02
 11,700 20.21 20.21 20.02 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 25%
23/07/2021
20.21
 6,900 22.35 22.35 20.14 200 0 0.0
22/07/2021
20.77
 29,930 20.77 20.89 20.72 0 0 0
21/07/2021
20.77
 15,000 20.95 20.95 20.77 0 0 0
20/07/2021
20.72
 1,100 20.19 20.72 20.19 0 0 0
19/07/2021
20.19
 37,100 20.83 20.95 20.19 0 0 0
16/07/2021
20.89
 18,100 20.95 21.07 20.83 0 0 0
15/07/2021
20.83
 3,800 20.01 20.95 20.01 0 0 0
14/07/2021
20.01
 5,100 19.90 20.01 19.08 0 0 0
13/07/2021
20.01
 6,100 19.90 20.01 19.90 0 0 0
12/07/2021
19.90
 9,800 19.95 19.95 19.90 0 0 0
09/07/2021
20.01
 14,400 20.07 20.07 20.01 0 0 0
08/07/2021
20.07
 9,600 20.19 20.19 20.07 0 0 0
07/07/2021
20.07
 15,400 20.48 20.48 20.07 0 0 0
06/07/2021
20.01
 19,800 20.19 20.25 20.01 0 0 0
05/07/2021
20.36
 7,500 20.42 20.42 20.36 0 0 0
02/07/2021
20.42
 4,600 20.89 20.89 20.42 0 0 0
01/07/2021
20.77
 800 20.77 20.83 20.77 0 0 0
30/06/2021
20.95
 900 20.95 20.95 20.60 0 0 0
29/06/2021
20.66
 6,900 21.07 21.36 20.66 0 0 0
28/06/2021
21.07
 6,700 20.83 21.07 20.77 0 0 0
25/06/2021
20.77
 17,300 20.95 20.95 20.60 0 0 0
24/06/2021
20.60
 21,700 20.77 22.30 20.60 0 0 0
23/06/2021
20.54
 11,600 20.48 20.54 20.19 0 0 0
22/06/2021
20.54
 5,000 20.77 20.77 20.54 0 0 0
21/06/2021
20.48
 19,800 20.60 20.66 20.48 0 0 0
18/06/2021
20.48
 12,400 20.19 20.77 20.19 0 0 0
17/06/2021
20.19
 900 20.07 20.19 20.07 0 0 0
16/06/2021
20.07
 1,400 20.31 20.42 20.07 0 0 0
15/06/2021
20.25
 1,000 20.25 20.25 20.25 0 0 0
14/06/2021
20.19
 4,800 20.01 20.19 20.01 0 0 0
11/06/2021
20.01
 3,800 19.90 20.01 19.90 0 0 0
10/06/2021
19.90
 13,800 19.90 19.90 19.90 7,000 0 0.2
09/06/2021
20.19
 22,500 19.90 20.19 19.90 7,000 0 0.2
08/06/2021
19.90
 11,200 19.95 20.01 19.90 3,100 0 0.1
07/06/2021
19.95
 11,500 19.95 19.95 19.90 7,000 0 0.2
04/06/2021
20.07
 18,700 19.95 20.07 19.90 9,900 0 0.3
03/06/2021
20.07
 15,200 20.25 20.25 19.95 0 0 0
02/06/2021
20.07
 800 19.90 20.07 19.90 0 0 0
01/06/2021
20.13
 3,400 20.07 20.13 19.78 2,500 0 0.1
31/05/2021
19.84
 1,600 19.78 19.84 19.78 600 0 0.0
28/05/2021
20.13
 1,100 19.78 20.13 19.78 0 0 0
27/05/2021
19.72
 5,300 19.78 19.78 19.72 1,500 0 0.1
26/05/2021
20.19
 2,700 20.19 20.19 20.19 2,200 0 0.1
25/05/2021
20.19
 2,000 20.19 20.19 20.19 0 0 0
24/05/2021
20.01
 1,000 20.01 20.01 20.01 0 0 0
21/05/2021
19.95
 7,500 19.90 19.95 19.84 0 0 0
20/05/2021
19.90
 4,400 19.90 19.90 19.90 2,500 600 0.1
19/05/2021
19.90
 7,605 19.90 19.90 19.90 7,000 0 0.2
18/05/2021
19.90
 13,600 19.90 20.19 19.90 5,700 0 0.2
17/05/2021
19.90
 11,700 19.95 19.95 19.84 6,000 0 0.2
14/05/2021
19.90
 5,200 19.95 20.19 19.90 3,400 0 0.1
13/05/2021
19.95
 12,200 20.01 20.01 19.95 7,000 0 0.2
12/05/2021
19.95
 11,205 20.07 20.07 19.95 7,200 0 0.2
11/05/2021
20.07
 9,814 20.07 20.13 20.07 0 0 0
10/05/2021
20.07
 3,900 20.01 20.07 20.01 0 0 0
07/05/2021
20.01
 6,100 20.13 20.13 20.01 4,400 0 0.2
06/05/2021
20.25
 33,800 20.07 20.31 20.07 3,000 0 0.1
05/05/2021
20.19
 39,500 20.13 20.31 20.07 7,000 0 0.2
04/05/2021
20.13
 8,300 20.13 20.36 20.13 0 0 0
29/04/2021
20.07
 2,430 20.01 20.19 20.01 2,000 0 0.1
28/04/2021
20.01
 6,300 20.48 20.48 20.01 600 0 0.0
27/04/2021
20.48
 955 20.01 20.48 20.01 100 0 0.0
26/04/2021
20.01
 6,500 20.07 20.19 20.01 3,300 3,300 0
23/04/2021
20.13
 12,105 20.25 20.48 20.01 3,500 0 0.1
22/04/2021
20.01
 2,000 19.95 20.25 19.95 0 0 0
20/04/2021
20.77
 200 18.20 20.77 18.20 0 100 0.0
19/04/2021
20.01
 1,900 20.36 20.36 20.01 0 1,700 -0.1
16/04/2021
19.95
 12,700 20.25 20.25 19.95 6,000 6,000 0.0
15/04/2021
20.42
 1,900 20.48 20.48 20.36 0 0 0
14/04/2021
20.48
 14,100 20.19 20.48 20.01 0 11,900 -0.4
13/04/2021
20.19
 13,500 20.42 20.42 20.13 6,900 0 0.2
12/04/2021
20.42
 3,600 20.48 20.54 20.42 3,000 0 0.1
09/04/2021
20.54
 6,800 20.48 20.54 20.42 4,400 0 0.2
08/04/2021
20.48
 4,800 20.54 20.54 20.48 0 0 0
07/04/2021
20.66
 18,008 20.48 20.77 20.36 6,400 0 0.2
06/04/2021
20.48
 9,900 20.36 20.54 20.36 100 0 0.0
05/04/2021
20.48
 9,500 20.36 20.48 20.36 0 0 0
02/04/2021
20.36
 6,700 20.31 20.36 20.31 3,500 0 0.1
01/04/2021
20.25
 8,592 20.77 20.77 20.25 1,600 0 0.1
31/03/2021
20.31
 900 20.25 20.54 20.25 0 0 0
30/03/2021
20.60
 2,200 20.36 20.66 20.36 0 0 0
29/03/2021
20.60
 15,700 20.72 20.77 20.25 3,000 0 0.1
26/03/2021
20.72
 9,700 20.48 20.72 20.25 4,000 0 0.1
25/03/2021
20.72
 2,957 20.48 20.72 20.36 400 0 0.0
24/03/2021
20.66
 23,800 20.89 20.89 19.95 9,000 0 0.3
23/03/2021
20.89
 26,100 21.36 21.36 20.89 16,700 0 0.6
22/03/2021
21.18
 24,100 21.07 21.18 20.95 0 0 0
19/03/2021
20.95
 8,100 20.95 20.95 20.89 6,000 0 0.2
18/03/2021
21.07
 6,900 21.01 21.07 21.01 0 0 0
17/03/2021
21.07
 11,600 20.83 21.07 20.83 1,000 0 0.0
16/03/2021
20.83
 19,300 20.95 20.95 20.77 3,000 0 0.1
15/03/2021
21.36
 31,728 20.77 21.59 20.77 0 0 0

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