CTCP Sonadezi Long Bình (szb)

36.50
-0.90
(-2.41%)
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
(2025-11-12) 		0 0% 14,100 0 0
36.50
37.80
36.50
2 tháng
(2025-10-13) 		-0.40 -1.06% 62,900 0 0
36.50
37.90
36.50
3 tháng
(2025-09-15) 		0.10 0.27% 97,900 0 0
36.50
37.90
36.50
6 tháng
(2025-06-16) 		0.37 1% 1,183,800 0 0
36.40
38.79
36.50
12 tháng
(2024-12-17) 		-0.28 -0.74% 2,037,018 0 0
32.48
38.79
36.50
24 tháng
(2023-12-25) 		10.32 38.09% 4,569,809 -2,300 -0.1
26.74
40.15
36.50
36 tháng
(2022-12-28) 		16.36 77.76% 5,374,475 -2,310 -0.1
20.57
40.15
36.50
60 tháng
(2021-01-07) 		14.83 65.73% 12,870,781 683,990 23.0
18.84
40.15
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2020
19.43
 1,300 19.43 19.43 18.05 0 0 0
29/09/2020
19.43
 0 19.43 19.43 19.43 0 0 0
28/09/2020
19.43
 5,600 19.36 19.49 19.30 0 0 0
25/09/2020
19.36
 600 19.30 19.36 19.30 0 0 0
24/09/2020
19.30
 1,600 18.97 19.30 19.10 0 0 0
23/09/2020
18.97
 900 18.97 19.10 18.97 0 0 0
22/09/2020
18.97
 1,700 19.17 19.17 18.97 0 0 0
21/09/2020
19.17
 1,100 19.30 19.30 19.17 0 0 0
18/09/2020
19.30
 17,600 19.43 19.43 19.30 0 0 0
17/09/2020
19.43
 15,100 19.49 19.49 19.30 0 0 0
16/09/2020
19.49
 12,600 19.30 19.49 19.30 0 0 0
15/09/2020
19.30
 7,800 19.62 19.62 19.23 0 0 0
14/09/2020
19.62
 200 19.62 19.62 18.77 0 0 0
11/09/2020
19.62
 22,200 19.43 19.75 19.43 1,700 0 0.1
10/09/2020
19.43
 900 19.49 19.49 19.43 0 0 0
09/09/2020
19.49
 4,900 19.62 19.62 19.36 3,700 0 0.1
08/09/2020
19.62
 6,400 19.62 19.62 19.30 4,300 0 0.1
07/09/2020
19.62
 4,500 19.62 19.62 19.30 0 0 0
04/09/2020
19.62
 0 19.62 19.62 19.62 0 0 0
03/09/2020
19.62
 20,200 19.30 19.62 19.49 0 0 0
01/09/2020
19.30
 6,200 19.30 19.43 19.30 0 0 0
31/08/2020
19.30
 500 19.49 19.49 19.30 0 0 0
28/08/2020
19.49
 22,403 19.36 19.49 19.30 0 0 0
27/08/2020
19.36
 11,700 19.36 19.36 19.23 0 0 0
26/08/2020
19.36
 21,511 18.97 19.88 18.97 0 0 0
25/08/2020
18.97
 5,200 18.90 19.23 18.32 0 0 0
24/08/2020
18.90
 5,900 19.69 19.69 18.90 0 0 0
21/08/2020
19.69
 100 19.56 19.69 19.69 0 0 0
20/08/2020
19.56
 17,300 18.90 19.95 18.90 0 0 0
19/08/2020
18.90
 6,103 18.38 19.10 18.38 0 0 0
18/08/2020
18.38
 3,800 18.32 19.30 18.32 0 0 0
17/08/2020
18.32
 100 19.49 19.49 18.32 0 0 0
14/08/2020
19.49
 1,600 19.49 19.82 17.99 0 0 0
13/08/2020
19.49
 1,400 19.62 19.95 18.38 0 0 0
12/08/2020
19.62
 700 19.36 19.95 19.62 0 0 0
11/08/2020
19.36
 500 19.30 19.43 18.97 0 0 0
10/08/2020
19.30
 4,210 18.64 19.95 18.64 0 0 0
07/08/2020
18.64
 210 18.64 18.64 18.64 0 0 0
06/08/2020
18.64
 0 18.64 18.64 18.64 0 0 0
05/08/2020
18.64
 10 18.64 18.64 18.64 0 0 0
04/08/2020
18.64
 0 18.64 18.64 18.64 0 0 0
03/08/2020
18.64
 100 17.99 18.64 18.64 0 0 0
31/07/2020
17.99
 4,000 18.32 18.32 17.99 0 0 0
30/07/2020
18.32
 2,800 17.99 18.32 17.66 0 0 0
29/07/2020
17.99
 10,000 18.64 18.64 17.66 0 0 0
28/07/2020
18.64
 100 17.40 18.64 18.64 0 0 0
27/07/2020
17.40
 3,000 18.05 18.05 17.40 0 0 0
24/07/2020
18.05
 14,000 18.58 18.97 18.05 0 0 0
23/07/2020
18.58
 4,500 17.99 18.58 17.99 0 0 0
22/07/2020
17.99
 2,600 17.99 17.99 17.99 0 0 0
21/07/2020
17.99
 3,000 18.58 18.58 17.86 0 0 0
20/07/2020
18.58
 9,200 17.99 18.58 17.86 0 0 0
17/07/2020
17.99
 2,200 18.12 18.32 17.99 0 0 0
16/07/2020
18.12
 6,400 17.66 18.12 17.66 0 0 0
15/07/2020
17.66
 1,500 17.66 17.66 17.40 0 0 0
14/07/2020
17.66
 6,100 17.66 17.66 17.40 0 0 0
13/07/2020
17.66
 500 17.40 17.66 17.33 0 0 0
10/07/2020
17.40
 0 17.40 17.40 17.40 0 0 0
09/07/2020
17.40
 4,229 17.40 17.46 17.40 0 0 0
08/07/2020
17.40
 11,210 17.33 17.46 17.33 0 0 0
07/07/2020
17.33
 29,330 17.60 17.60 17.27 0 0 0
06/07/2020
17.60
 2,200 17.33 17.60 17.33 0 0 0
03/07/2020
17.33
 4,901 17.01 17.46 17.01 0 0 0
02/07/2020
17.01
 550 17.66 17.86 17.01 0 0 0
01/07/2020
17.66
 2,600 17.01 18.51 17.66 0 0 0
30/06/2020
17.01
 3,503 17.01 17.33 17.01 0 0 0
29/06/2020
17.01
 11,810 17.73 18.32 16.42 0 0 0
26/06/2020
17.73
 2,000 17.99 17.99 17.73 0 0 0
25/06/2020
17.99
 200 18.64 18.64 17.07 0 0 0
24/06/2020
18.64
 0 18.64 18.64 18.64 0 0 0
23/06/2020
18.64
 100 17.33 18.64 18.64 0 0 0
22/06/2020
17.33
 1,000 17.66 17.66 17.27 0 0 0
19/06/2020
17.66
 1,010 17.73 17.73 17.66 0 0 0
18/06/2020
17.73
 6,630 17.73 17.92 17.33 0 0 0
17/06/2020
17.73
 2,800 17.66 17.73 17.66 0 0 0
16/06/2020
17.66
 3,900 17.33 17.66 17.33 0 0 0
15/06/2020
17.33
 3,320 17.66 17.66 17.14 0 0 0
12/06/2020
17.66
 5,400 17.66 18.58 16.35 0 0 0
11/06/2020
17.66
 23,300 18.51 18.51 17.66 0 0 0
10/06/2020
18.51
 54,500 18.18 18.51 17.60 0 0 0
09/06/2020
18.18
 3,200 18.77 19.43 18.18 0 0 0
08/06/2020
18.77
 12,700 18.97 18.97 18.32 0 0 0
05/06/2020
18.97
 5,700 18.45 18.97 18.25 0 0 0
04/06/2020
18.45
 9,200 19.49 19.49 18.18 0 0 0
03/06/2020
19.49
 100 19.56 19.56 19.49 0 0 0
02/06/2020
19.56
 4,900 19.49 19.62 19.56 0 0 0
01/06/2020
19.49
 7,600 19.43 19.49 18.97 0 0 0
29/05/2020
19.43
 1,700 20.08 20.08 18.64 0 0 0
28/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/05/2020
20.08
 3,300 19.30 20.08 17.99 0 0 0
27/05/2020
19.30
 17,600 19.30 19.90 19.24 0 0 0
26/05/2020
19.30
 61,402 19.78 19.90 19.30 0 0 0
25/05/2020
19.78
 50,800 19.30 19.78 19.30 0 0 0
22/05/2020
19.30
 21,400 19.30 19.30 18.99 0 0 0
21/05/2020
19.30
 54,250 19.30 19.54 19.12 0 0 0
20/05/2020
19.30
 10,200 19.24 19.30 19.18 0 0 0
19/05/2020
19.24
 70,400 19.30 19.42 18.99 0 0 0
18/05/2020
19.30
 8,510 18.99 19.30 19.30 0 0 0
15/05/2020
18.99
 6,010 18.99 19.12 18.99 0 0 0
14/05/2020
18.99
 79,500 19.30 19.30 18.09 0 0 0
13/05/2020
19.30
 200 19.30 19.30 19.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |