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)
12/03/2021
20.77
 26,300 20.77 21.18 20.77 3,700 0 0.1
11/03/2021
21.12
 34,100 20.13 21.12 20.13 4,200 0 0.1
10/03/2021
20.31
 8,300 20.19 20.31 20.13 0 0 0
09/03/2021
20.36
 9,900 20.72 20.72 18.14 0 400 0.0
08/03/2021
20.13
 4,600 20.54 20.72 20.07 0 0 0
05/03/2021
20.01
 16,800 20.01 20.19 19.95 6,000 0 0.2
04/03/2021
20.07
 21,401 20.13 20.13 19.95 10,500 0 0.4
03/03/2021
20.13
 15,500 20.07 20.25 20.01 3,500 0 0.1
02/03/2021
20.19
 19,000 20.19 20.25 19.90 3,700 0 0.1
01/03/2021
20.19
 22,830 20.01 20.19 19.90 5,000 0 0.2
26/02/2021
19.90
 27,700 20.01 20.13 19.90 13,400 0 0.5
25/02/2021
20.13
 10,100 20.19 20.19 20.01 1,400 0 0.0
24/02/2021
20.19
 27,201 20.13 20.19 20.01 11,100 0 0.4
23/02/2021
20.19
 21,500 20.19 20.31 20.13 6,500 0 0.2
22/02/2021
20.19
 17,300 20.13 20.31 20.13 0 0 0
19/02/2021
20.13
 9,100 20.01 20.25 20.01 0 0 0
18/02/2021
20.13
 25,100 20.01 20.25 19.95 6,000 0 0.2
17/02/2021
20.13
 11,200 20.01 20.19 19.90 0 0 0
09/02/2021
20.01
 1,600 19.54 20.13 19.54 0 0 0
08/02/2021
20.07
 19,500 19.90 20.07 19.49 7,400 0 0.2
05/02/2021
20.01
 16,900 19.43 20.01 19.43 0 0 0
04/02/2021
19.60
 14,400 21.01 21.01 19.37 3,500 0 0.1
03/02/2021
19.49
 12,800 19.31 19.78 19.31 0 0 0
02/02/2021
19.49
 4,200 19.08 19.49 19.08 600 0 0.0
01/02/2021
19.08
 16,700 19.08 19.08 18.67 0 0 0
29/01/2021
19.08
 12,300 18.20 19.31 18.20 2,100 300 0.1
28/01/2021
18.20
 286,048 20.01 20.01 18.20 201,700 0 6.4
27/01/2021
20.19
 56,511 20.13 20.36 19.84 14,200 0 0.5
26/01/2021
20.36
 52,500 20.25 20.36 20.01 16,400 0 0.6
25/01/2021
20.42
 15,500 20.25 20.77 20.25 0 0 0
22/01/2021
20.25
 18,730 20.48 20.60 20.19 6,000 0 0.2
21/01/2021
20.48
 26,300 20.48 21.01 20.13 5,400 0 0.2
20/01/2021
20.48
 47,200 20.48 20.77 19.84 24,500 0 0.8
19/01/2021
20.77
 87,600 21.42 21.42 20.42 59,700 2,100 2.0
18/01/2021
21.36
 138,710 21.24 21.53 21.01 16,000 26,100 -0.4
15/01/2021
21.18
 95,300 21.07 21.59 21.07 10,000 0 0.4
14/01/2021
21.12
 53,200 21.18 21.18 21.01 14,100 0 0.5
13/01/2021
21.18
 94,100 21.24 21.65 21.07 12,000 0 0.4
12/01/2021
21.24
 111,088 20.13 21.24 20.07 4,600 0 0.2
11/01/2021
20.13
 55,000 20.42 20.42 20.01 14,000 0 0.5
08/01/2021
20.31
 50,200 20.19 20.42 20.13 7,000 0 0.2
07/01/2021
20.19
 37,900 20.42 20.42 20.13 10,500 0 0.4
06/01/2021
20.42
 44,100 20.07 20.48 20.07 1,200 0 0.0
05/01/2021
20.07
 41,950 20.31 20.31 20.01 14,000 0 0.5
04/01/2021
20.25
 68,600 19.90 20.66 19.60 14,000 5,700 0.3
31/12/2020
19.90
 11,520 20.42 21.36 19.54 0 0 0
30/12/2020
20.13
 36,810 19.54 20.19 19.43 9,200 0 0.3
29/12/2020
19.60
 68,510 20.01 20.01 19.43 18,800 12,400 0.2
28/12/2020
20.01
 54,960 20.19 20.60 19.72 15,510 0 0.5
25/12/2020
20.19
 27,210 20.19 20.42 19.72 14,000 0 0.5
24/12/2020
20.19
 83,200 20.25 21.07 19.72 0 0 0
23/12/2020
20.25
 117,010 21.01 21.07 20.19 46,400 0 1.6
22/12/2020
21.07
 49,850 20.25 21.65 20.19 12,000 0 0.4
21/12/2020
20.42
 37,400 20.19 20.54 20.13 6,400 800 0.2
18/12/2020
20.19
 53,810 20.36 20.42 20.13 18,900 0 0.7
17/12/2020
20.36
 53,010 20.66 20.66 20.13 22,000 0 0.8
16/12/2020
20.72
 60,200 20.77 20.83 20.48 25,600 0 0.9
15/12/2020
21.07
 50,410 20.60 21.36 20.54 3,500 0 0.1
14/12/2020
20.72
 32,870 20.54 20.72 20.48 5,000 0 0.2
11/12/2020
20.54
 33,830 20.48 20.66 20.36 11,100 0 0.4
10/12/2020
20.48
 75,200 20.77 20.77 20.42 44,000 0 1.5
09/12/2020
20.77
 134,542 21.07 21.36 20.72 26,800 0 1.0
08/12/2020
21.07
 66,910 21.07 21.18 20.95 9,000 0 0.3
07/12/2020
21.07
 86,740 21.24 21.36 20.95 20,000 0 0.7
04/12/2020
21.24
 101,900 21.36 21.71 21.24 11,600 0 0.4
03/12/2020
21.65
 240,220 21.24 21.65 20.77 0 0 0
02/12/2020
20.83
 190,260 20.60 21.59 19.78 5,000 0 0.2
01/12/2020
20.60
 149,220 18.84 20.66 18.78 23,800 0 0.8
30/11/2020
18.78
 473,322 19.02 19.60 18.78 120,100 0 3.9
27/11/2020
18.73
 631,490 18.78 19.31 18.73 428,500 0 13.7
26/11/2020
18.73
 387,400 18.73 19.19 18.73 232,300 0 7.4
25/11/2020
18.73
 139,322 18.67 19.31 18.67 39,400 0 1.3
24/11/2020
18.49
 12,700 18.67 18.67 18.49 11,900 0 0.4
23/11/2020
18.49
 12,500 18.49 18.67 18.43 0 0 0
20/11/2020
18.73
 7,500 18.61 18.73 18.61 7,400 0 0.2
19/11/2020
18.73
 9,900 18.67 18.73 18.61 8,400 0 0.3
18/11/2020
18.73
 200 16.85 18.73 16.85 0 100 0.0
17/11/2020
18.73
 7,500 18.37 18.73 18.37 5,500 0 0.2
16/11/2020
18.67
 9,500 18.73 18.73 18.37 2,600 100 0.1
13/11/2020
18.73
 11,000 18.73 18.73 18.73 9,400 0 0.3
12/11/2020
18.73
 14,600 17.85 18.73 17.85 0 0 0
11/11/2020
17.85
 12,700 17.44 17.85 17.44 100 0 0.0
10/11/2020
17.56
 8,400 17.44 17.56 17.44 3,200 0 0.1
09/11/2020
17.50
 16,700 17.44 17.50 17.44 0 0 0
06/11/2020
17.50
 1,400 16.44 17.50 16.44 0 100 0.0
05/11/2020
17.50
 5,100 16.44 17.56 16.44 4,900 100 0.1
04/11/2020
17.50
 101 17.50 17.50 17.50 0 0 0
03/11/2020
17.44
 5,300 16.74 17.44 16.74 0 0 0
02/11/2020
17.50
 1,100 17.50 17.50 17.50 0 0 0
30/10/2020
17.50
 3,000 17.50 17.50 17.38 0 0 0
29/10/2020
17.50
 1,100 16.44 17.50 16.27 0 0 0
28/10/2020
17.61
 200 16.03 17.61 16.03 0 100 0.0
27/10/2020
17.56
 2,000 17.56 17.56 17.56 0 0 0
26/10/2020
17.50
 6,800 17.56 17.56 17.50 6,800 0 0.2
23/10/2020
17.50
 23,300 17.56 17.56 17.44 1,700 0 0.1
22/10/2020
17.44
 24,200 17.79 17.79 17.44 17,800 0 0.5
21/10/2020
17.44
 20,800 16.09 17.44 16.09 0 100 0.0
20/10/2020
17.50
 123 17.50 17.50 17.50 0 0 0
19/10/2020
17.32
 18,700 17.56 17.56 17.32 3,500 0 0.1
16/10/2020
17.56
 3,500 17.56 17.56 17.56 0 0 0

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