CTCP Sonadezi Long Bình (szb)

39.50
0.20
(0.51%)
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
(2025-05-05) 		-0.50 -1.26% 58,400 0 0
38.20
40
39.30
2 tháng
(2025-04-03) 		1.70 4.52% 228,200 0 0
35
40
39.30
3 tháng
(2025-03-04) 		-2.10 -5.07% 425,400 0 0
35
41.40
39.30
6 tháng
(2024-12-04) 		-0.90 -2.24% 914,519 0 0
35
41.70
39.30
12 tháng
(2024-06-07) 		-0.72 -1.81% 1,983,415 -2,300 -0.1
35
43.27
39.30
24 tháng
(2023-06-13) 		14.34 57.48% 3,884,234 -2,310 -0.1
24.96
43.27
39.30
36 tháng
(2022-06-20) 		12.76 48.09% 5,224,210 -2,610 -0.1
20.30
43.27
39.30
60 tháng
(2020-06-29) 		20.97 114.46% 15,978,726 2,063,000 66.4
18.33
43.27
39.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2024
40.10
 3,300 40.50 40.50 40.10 0 0 0
27/12/2024
40.50
 2,800 40.50 40.50 40.30 0 0 0
26/12/2024
40.20
 1,900 40.50 40.50 40.20 0 0 0
25/12/2024
40.70
 31,400 40.60 40.80 40.60 0 0 0
24/12/2024
40.60
 300 40.60 40.60 40.60 0 0 0
23/12/2024
40.40
 700 40.10 40.40 40.10 0 0 0
20/12/2024
40.20
 2,900 40.20 40.20 40.20 0 0 0
19/12/2024
40.20
 400 40.50 40.50 40.20 0 0 0
18/12/2024
40.70
 1,102 40 40.70 40 0 0 0
17/12/2024
40.60
 709 40.40 40.60 40 0 0 0
16/12/2024
40
 5,400 39.60 40.20 39.60 0 0 0
13/12/2024
40
 2,400 40 40 40 0 0 0
12/12/2024
39.90
 11,500 39.60 40 39.60 0 0 0
11/12/2024
40
 10,001 40.30 40.30 40 0 0 0
10/12/2024
40.30
 6,100 40.50 40.50 40.10 0 0 0
09/12/2024
40.90
 28,300 40.30 40.90 40.30 0 0 0
06/12/2024
40.60
 300 40.30 40.60 40.30 0 0 0
05/12/2024
40.20
 11,300 40.80 40.80 40.20 0 0 0
04/12/2024
40.20
 600 40.20 40.20 40.20 0 0 0
03/12/2024
40.40
 17,300 40.90 40.90 40.40 0 0 0
02/12/2024
40.30
 1,500 40.20 40.30 40.20 0 0 0
29/11/2024
40.60
 1,200 40.90 40.90 40.40 0 0 0
28/11/2024
40.50
 16,241 40.20 41 40.20 0 0 0
27/11/2024
40.50
 1,060 41.80 41.80 40.40 0 0 0
26/11/2024
40
 2,400 40.50 40.50 40 0 0 0
25/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2024
40.30
 1,000 40.70 40.70 40.20 0 0 0
22/11/2024
40.70
 902 40.70 40.90 40.70 0 0 0
21/11/2024
40.70
 2,000 40.99 40.99 40.70 0 0 0
20/11/2024
40.21
 28,800 40.21 40.60 40.21 0 0 0
19/11/2024
40.02
 901 40.41 40.50 40.02 0 0 0
18/11/2024
40.02
 1,300 39.63 40.02 39.63 0 0 0
15/11/2024
39.63
 38,301 40.31 40.31 39.53 0 0 0
14/11/2024
40.50
 3,716 40.50 40.50 40.50 0 0 0
13/11/2024
40.80
 200 40.80 40.80 40.80 0 0 0
12/11/2024
40.70
 3,700 40.70 40.80 40.70 0 0 0
11/11/2024
40.70
 8,900 40.99 40.99 40.60 0 300 -0.0
08/11/2024
41.09
 910 40.50 41.09 40.50 0 0 0
07/11/2024
41.09
 1,100 40.99 41.09 40.99 0 0 0
06/11/2024
40.99
 8,900 40.80 40.99 40.80 0 0 0
05/11/2024
40.60
 0 40.60 40.60 40.60 0 0 0
04/11/2024
40.60
 6,300 40.60 40.60 40.60 0 0 0
01/11/2024
40.70
 1,000 40.70 40.70 40.70 0 0 0
31/10/2024
40.80
 200 40.80 40.80 40.80 0 0 0
30/10/2024
40.80
 3,500 40.80 40.80 40.80 0 0 0
29/10/2024
40.11
 300 40.11 40.11 40.11 0 0 0
28/10/2024
40.11
 1,800 40.31 40.31 40.11 0 0 0
25/10/2024
40.11
 2,400 40.02 40.11 40.02 0 0 0
24/10/2024
40.11
 500 40.21 40.21 40.11 0 0 0
23/10/2024
40.21
 2,000 40.60 40.70 40.11 0 0 0
22/10/2024
40.70
 400 40.60 40.70 40.60 0 0 0
21/10/2024
41.09
 4,100 40.99 41.09 40.99 0 0 0
18/10/2024
40.80
 2,700 39.82 40.80 39.82 0 0 0
17/10/2024
40.90
 401 40.90 40.90 40.90 0 0 0
16/10/2024
40.90
 400 40.90 40.99 40.90 0 0 0
15/10/2024
40.70
 500 40.80 40.80 40.70 0 0 0
14/10/2024
40.80
 100 40.80 40.80 40.80 0 0 0
11/10/2024
40.31
 910 40.21 40.31 40.21 0 0 0
10/10/2024
40.31
 1,500 40.31 40.41 40.31 0 0 0
09/10/2024
40.21
 4,300 40.21 40.70 40.11 0 0 0
08/10/2024
40.31
 100 40.31 40.31 40.31 0 0 0
07/10/2024
40.02
 1,000 40.02 40.02 40.02 0 0 0
04/10/2024
40.11
 200 40.11 40.11 40.11 0 0 0
03/10/2024
40.11
 2,200 40.50 40.50 40.11 0 0 0
02/10/2024
40.80
 3,000 40.50 40.80 40.21 0 0 0
01/10/2024
40.21
 1,100 40.60 40.60 40.21 0 0 0
30/09/2024
40.11
 0 40.11 40.11 40.11 0 0 0
27/09/2024
40.11
 21,801 40.11 40.11 40.11 0 0 0
26/09/2024
40.11
 1,330 40.11 40.11 40.11 0 0 0
25/09/2024
40.50
 10,800 40.02 40.50 40.02 0 0 0
24/09/2024
40.02
 600 40.02 40.02 40.02 0 0 0
23/09/2024
40.02
 1,300 40.02 40.02 40.02 0 0 0
20/09/2024
40.80
 300 40.90 40.90 40.80 0 0 0
19/09/2024
40.02
 1,200 40.50 40.50 40.02 0 0 0
18/09/2024
40.50
 8,605 39.92 40.50 39.92 0 0 0
17/09/2024
40.80
 800 40.41 40.99 40.41 0 0 0
16/09/2024
40.50
 100 40.50 40.50 40.50 0 0 0
13/09/2024
39.82
 304 39.82 39.82 39.82 0 0 0
12/09/2024
40.90
 110 40.90 40.90 40.90 0 0 0
11/09/2024
39.72
 3,600 39.53 39.92 39.53 0 0 0
10/09/2024
40.50
 0 40.50 40.50 40.50 0 0 0
09/09/2024
40.50
 100 40.50 40.50 40.50 0 0 0
06/09/2024
40.41
 2,900 39.63 40.41 39.63 0 0 0
05/09/2024
39.53
 328 39.24 39.53 39.24 0 0 0
04/09/2024
39.43
 1,200 39.24 39.43 39.24 0 0 0
30/08/2024
40.31
 6,110 39.82 40.31 39.53 0 0 0
29/08/2024
40.02
 24,001 40.80 40.80 39.92 0 0 0
28/08/2024
39.82
 301 40.02 40.02 39.82 0 0 0
27/08/2024
40.02
 110 40.02 40.02 40.02 0 0 0
26/08/2024
40.02
 1,900 39.92 40.02 39.92 0 0 0
23/08/2024
39.92
 1,802 40.02 40.02 39.82 0 0 0
22/08/2024
40.02
 2,300 39.92 40.11 39.92 0 0 0
21/08/2024
39.92
 401 38.85 39.92 38.85 0 0 0
20/08/2024
39.33
 800 38.85 40.02 38.85 0 0 0
19/08/2024
39.04
 917 39.04 39.04 38.55 0 0 0
16/08/2024
39.04
 2,100 39.04 39.53 39.04 0 0 0
15/08/2024
38.85
 400 39.04 39.04 38.85 0 0 0
14/08/2024
39.24
 1,500 38.75 39.24 38.75 0 0 0
13/08/2024
39.53
 7,400 39.53 39.53 39.53 0 0 0
12/08/2024
39.33
 3,701 39.14 39.43 39.14 0 0 0
09/08/2024
39.04
 1,500 39.04 39.04 39.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |