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)
15/10/2020
17.67
 200 16.44 17.67 16.44 0 100 0.0
14/10/2020
17.61
 18,300 17.26 17.61 17.26 18,100 0 0.5
13/10/2020
17.26
 3,200 17.26 17.32 17.26 0 0 0
12/10/2020
17.26
 12,600 17.26 17.26 17.26 8,700 0 0.3
09/10/2020
17.26
 7,000 17.56 17.61 17.26 1,600 0 0.0
08/10/2020
17.61
 9,400 15.68 17.61 15.68 0 100 0.0
07/10/2020
17.38
 20,000 17.38 17.38 17.32 18,700 0 0.6
06/10/2020
17.38
 11,810 17.38 17.50 17.32 7,100 0 0.2
05/10/2020
17.38
 7,100 17.38 17.38 17.38 7,100 0 0.2
02/10/2020
17.38
 100 17.38 17.38 17.38 0 0 0
01/10/2020
17.38
 0 17.38 17.38 17.38 0 0 0
30/09/2020
17.38
 1,300 16.15 17.38 16.15 0 0 0
29/09/2020
17.38
 0 17.38 17.38 17.38 0 0 0
28/09/2020
17.38
 5,600 17.26 17.44 17.26 0 0 0
25/09/2020
17.32
 600 17.26 17.32 17.26 0 0 0
24/09/2020
17.26
 1,600 17.09 17.26 17.09 0 0 0
23/09/2020
16.97
 900 16.97 17.09 16.97 0 0 0
22/09/2020
16.97
 1,700 16.97 16.97 16.97 0 0 0
21/09/2020
17.15
 1,100 17.26 17.26 17.15 0 0 0
18/09/2020
17.26
 17,600 17.26 17.26 17.26 0 0 0
17/09/2020
17.38
 15,100 17.26 17.38 17.26 0 0 0
16/09/2020
17.44
 12,600 17.26 17.44 17.26 0 0 0
15/09/2020
17.26
 7,800 17.32 17.38 17.20 0 0 0
14/09/2020
17.56
 200 16.79 17.56 16.79 0 0 0
11/09/2020
17.56
 22,200 17.44 17.67 17.38 1,700 0 0.1
10/09/2020
17.38
 900 17.44 17.44 17.38 0 0 0
09/09/2020
17.44
 4,900 17.38 17.44 17.32 3,700 0 0.1
08/09/2020
17.56
 6,400 17.56 17.56 17.26 4,300 0 0.1
07/09/2020
17.56
 4,500 17.56 17.56 17.26 0 0 0
04/09/2020
17.56
 0 17.56 17.56 17.56 0 0 0
03/09/2020
17.56
 20,200 17.50 17.56 17.44 0 0 0
01/09/2020
17.26
 6,200 17.26 17.38 17.26 0 0 0
31/08/2020
17.26
 500 17.26 17.26 17.26 0 0 0
28/08/2020
17.44
 22,403 17.26 17.44 17.26 0 0 0
27/08/2020
17.32
 11,700 17.26 17.32 17.20 0 0 0
26/08/2020
17.32
 21,511 17.79 17.79 16.97 0 0 0
25/08/2020
16.97
 5,200 16.44 17.20 16.38 0 0 0
24/08/2020
16.91
 5,900 17.26 17.61 16.91 0 0 0
21/08/2020
17.61
 100 17.61 17.61 17.61 0 0 0
20/08/2020
17.50
 17,300 17.09 17.85 16.91 0 0 0
19/08/2020
16.91
 6,103 16.62 17.09 16.44 0 0 0
18/08/2020
16.44
 3,800 17.26 17.26 16.38 0 0 0
17/08/2020
16.38
 100 16.38 16.38 16.38 0 0 0
14/08/2020
17.44
 1,600 17.73 17.73 16.09 0 0 0
13/08/2020
17.44
 1,400 17.85 17.85 16.44 0 0 0
12/08/2020
17.56
 700 17.85 17.85 17.56 0 0 0
11/08/2020
17.32
 500 17.38 17.38 16.97 0 0 0
10/08/2020
17.26
 4,210 16.68 17.85 16.68 0 0 0
07/08/2020
16.68
 210 16.68 16.68 16.68 0 0 0
06/08/2020
16.68
 0 16.68 16.68 16.68 0 0 0
05/08/2020
16.68
 10 16.68 16.68 16.68 0 0 0
04/08/2020
16.68
 0 16.68 16.68 16.68 0 0 0
03/08/2020
16.68
 100 16.68 16.68 16.68 0 0 0
31/07/2020
16.09
 4,000 16.38 16.38 16.09 0 0 0
30/07/2020
16.38
 2,800 15.80 16.38 15.80 0 0 0
29/07/2020
16.09
 10,000 16.38 16.38 15.80 0 0 0
28/07/2020
16.68
 100 16.68 16.68 16.68 0 0 0
27/07/2020
15.57
 3,000 15.80 15.80 15.57 0 0 0
24/07/2020
16.15
 14,010 16.68 16.97 16.15 0 0 0
23/07/2020
16.62
 4,500 16.09 16.62 16.09 0 0 0
22/07/2020
16.09
 2,600 16.09 16.09 16.09 0 0 0
21/07/2020
16.09
 3,000 15.98 16.09 15.98 0 0 0
20/07/2020
16.62
 9,200 15.98 16.62 15.98 0 0 0
17/07/2020
16.09
 2,200 16.38 16.38 16.09 0 0 0
16/07/2020
16.21
 6,400 15.80 16.21 15.80 0 0 0
15/07/2020
15.80
 1,500 15.57 15.80 15.57 0 0 0
14/07/2020
15.80
 6,100 15.68 15.80 15.57 0 0 0
13/07/2020
15.80
 500 15.51 15.80 15.51 0 0 0
10/07/2020
15.57
 0 15.57 15.57 15.57 0 0 0
09/07/2020
15.57
 4,229 15.62 15.62 15.57 0 0 0
08/07/2020
15.57
 11,210 15.62 15.62 15.51 0 0 0
07/07/2020
15.51
 29,330 15.51 15.57 15.45 0 0 0
06/07/2020
15.74
 2,200 15.51 15.74 15.51 0 0 0
03/07/2020
15.51
 4,901 15.21 15.62 15.21 0 0 0
02/07/2020
15.21
 550 15.98 15.98 15.21 0 0 0
01/07/2020
15.80
 2,600 16.56 16.56 15.80 0 0 0
30/06/2020
15.21
 3,503 15.51 15.51 15.21 0 0 0
29/06/2020
15.21
 11,810 16.38 16.38 14.69 0 0 0
26/06/2020
15.86
 2,000 15.86 15.86 15.86 0 0 0
25/06/2020
16.09
 200 15.27 16.09 15.27 0 0 0
24/06/2020
16.68
 0 16.68 16.68 16.68 0 0 0
23/06/2020
16.68
 100 16.68 16.68 16.68 0 0 0
22/06/2020
15.51
 1,000 15.51 15.51 15.45 0 0 0
19/06/2020
15.80
 1,010 15.80 15.80 15.80 0 0 0
18/06/2020
15.86
 6,630 16.03 16.03 15.51 0 0 0
17/06/2020
15.86
 2,810 15.80 15.86 15.80 0 0 0
16/06/2020
15.80
 3,900 15.51 15.80 15.51 0 0 0
15/06/2020
15.51
 3,320 15.33 15.80 15.33 0 0 0
12/06/2020
15.80
 5,400 16.62 16.62 14.63 0 0 0
11/06/2020
15.80
 23,300 16.50 16.50 15.80 0 0 0
10/06/2020
16.56
 54,500 16.09 16.56 15.74 0 0 0
09/06/2020
16.27
 3,200 16.74 17.38 16.27 0 0 0
08/06/2020
16.79
 12,700 16.38 16.97 16.38 0 0 0
05/06/2020
16.97
 5,700 16.50 16.97 16.33 0 0 0
04/06/2020
16.50
 9,200 16.97 16.97 16.27 0 0 0
03/06/2020
17.44
 100 17.44 17.44 17.44 0 0 0
02/06/2020
17.50
 4,900 17.56 17.56 17.50 0 0 0
01/06/2020
17.44
 7,600 16.97 17.44 16.97 0 0 0
29/05/2020
17.38
 1,700 16.68 17.85 16.68 0 0 0
28/05/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/05/2020
17.96
 3,300 16.09 17.96 16.09 0 0 0

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