CTCP Sonadezi Long Bình (szb)

40.90
-0.10
(-0.24%)
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
(2026-08-19) 		1.50 3.80% 72,500 0 0
37.50
41
40.90
2 tháng
(2026-07-20) 		1.82 4.63% 279,300 0 0
37.50
41
40.90
3 tháng
(2026-06-22) 		2.53 6.58% 397,100 0 0
34.62
41
40.90
6 tháng
(2026-03-23) 		4.05 10.97% 712,400 0 0
33.37
41
40.90
12 tháng
(2025-09-23) 		7.09 20.92% 1,131,600 0 0
32.65
41
40.90
24 tháng
(2024-09-30) 		7.70 23.10% 3,510,231 -300 -0.0
28.48
41
40.90
36 tháng
(2023-10-04) 		17.81 76.80% 5,923,996 -2,310 -0.1
20.46
41
40.90
60 tháng
(2021-10-14) 		19.85 93.84% 10,692,102 1,790 0.0
16.85
41
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
33.01
 21,800 33.19 33.28 32.92 0 0 0
24/07/2025
33.19
 27,600 33.46 33.46 33.19 0 0 0
23/07/2025
33.37
 44,200 33.64 33.64 33.37 0 0 0
22/07/2025
33.37
 20,900 33.91 33.91 33.28 0 0 0
21/07/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/07/2025
33.91
 51,400 35.78 37.13 31.22 0 0 0
18/07/2025
34.62
 66,400 34.54 34.70 34.46 0 0 0
17/07/2025
34.54
 31,700 34.70 34.70 34.46 0 0 0
16/07/2025
34.54
 42,800 34.62 34.62 34.46 0 0 0
15/07/2025
34.54
 39,200 34.70 34.79 34.54 0 0 0
14/07/2025
34.70
 28,900 34.62 34.79 34.54 0 0 0
11/07/2025
34.54
 29,700 34.62 34.79 34.54 0 0 0
10/07/2025
34.54
 22,000 34.87 34.95 34.54 0 0 0
09/07/2025
34.70
 9,200 34.79 34.79 34.70 0 0 0
08/07/2025
34.62
 26,900 34.87 34.95 34.54 0 0 0
07/07/2025
34.54
 44,600 34.62 35.04 34.37 0 0 0
04/07/2025
34.29
 52,500 34.46 35.04 34.29 0 0 0
03/07/2025
34.29
 16,200 34.21 34.37 33.21 0 0 0
02/07/2025
34.21
 16,100 33.79 34.46 33.63 0 0 0
01/07/2025
33.79
 1,500 34.29 34.29 32.96 0 0 0
30/06/2025
33.71
 5,800 33.63 33.79 33.63 0 0 0
27/06/2025
33.63
 4,300 34.04 34.04 33.63 0 0 0
26/06/2025
33.87
 0 33.87 33.87 33.87 0 0 0
25/06/2025
33.87
 100 33.87 33.87 33.87 0 0 0
24/06/2025
32.71
 300 34.04 34.04 32.71 0 0 0
23/06/2025
33.54
 0 33.54 33.54 33.54 0 0 0
20/06/2025
33.54
 100 33.54 33.54 33.54 0 0 0
19/06/2025
32.80
 0 32.80 32.80 32.80 0 0 0
18/06/2025
32.80
 0 32.80 32.80 32.80 0 0 0
17/06/2025
32.80
 5,500 32.46 33.21 32.46 0 0 0
16/06/2025
33.13
 0 33.13 33.13 33.13 0 0 0
13/06/2025
33.13
 0 33.13 33.13 33.13 0 0 0
12/06/2025
33.13
 500 33.13 33.13 33.13 0 0 0
11/06/2025
34.37
 100 34.37 34.37 34.37 0 0 0
10/06/2025
32.80
 500 32.80 32.80 32.80 0 0 0
09/06/2025
32.80
 0 32.80 32.80 32.80 0 0 0
06/06/2025
32.80
 0 32.80 32.80 32.80 0 0 0
05/06/2025
32.80
 500 32.80 32.80 32.80 0 0 0
04/06/2025
32.80
 7,900 32.80 32.80 32.80 0 0 0
03/06/2025
32.80
 5,100 33.13 33.13 32.71 0 0 0
02/06/2025
32.63
 0 32.63 32.63 32.63 0 0 0
30/05/2025
32.63
 2,600 32.63 32.71 32.63 0 0 0
29/05/2025
32.46
 3,900 32.46 32.55 32.46 0 0 0
28/05/2025
32.38
 1,600 32.05 32.38 32.05 0 0 0
27/05/2025
31.96
 200 31.96 31.96 31.96 0 0 0
26/05/2025
33.21
 3,800 32.21 33.21 32.21 0 0 0
23/05/2025
32.21
 700 32.13 32.21 32.13 0 0 0
22/05/2025
32.13
 4,800 32.13 32.13 31.96 0 0 0
21/05/2025
31.96
 6,100 32.13 32.30 31.96 0 0 0
20/05/2025
32.05
 3,300 32.13 32.13 32.05 0 0 0
19/05/2025
32.05
 2,800 32.05 32.05 31.88 0 0 0
16/05/2025
32.05
 200 32.05 32.05 32.05 0 0 0
15/05/2025
31.72
 200 31.72 31.72 31.72 0 0 0
14/05/2025
32.13
 1,900 32.05 32.13 32.05 0 0 0
13/05/2025
32.30
 300 32.38 32.38 32.30 0 0 0
12/05/2025
32.05
 2,600 32.05 32.38 31.96 0 0 0
09/05/2025
32.30
 900 31.96 32.30 31.63 0 0 0
08/05/2025
32.38
 9,900 32.80 32.80 31.55 0 0 0
07/05/2025
32.80
 11,300 32.88 32.88 31.63 0 0 0
06/05/2025
32.88
 800 32.38 32.46 32.30 0 0 0
05/05/2025
33.04
 400 33.21 0 33.04 0 0 0
02/05/2025
33.29
 1,700 33.87 33.96 33.29 0 0 0
01/05/2025
33.29
 1,301 33.54 33.54 33.29 0 0 0
30/04/2025
33.21
 1,300 33.21 33.29 33.21 0 0 0
29/04/2025
33.13
 0 33.13 33.13 33.13 0 0 0
28/04/2025
33.13
 300 33.13 33.13 33.13 0 0 0
25/04/2025
32.80
 100 32.80 32.80 32.80 0 0 0
24/04/2025
32.38
 1,501 31.80 32.46 31.80 0 0 0
23/04/2025
32.38
 3,400 32.96 32.96 31.55 0 0 0
22/04/2025
32.46
 1,300 32.80 32.80 29.81 0 0 0
21/04/2025
32.80
 105 32.80 32.80 32.80 0 0 0
18/04/2025
32.80
 12,500 32.71 32.80 31.13 0 0 0
17/04/2025
32.71
 2,602 30.72 32.71 30.72 0 0 0
16/04/2025
30.72
 1,809 30.80 30.80 30.72 0 0 0
15/04/2025
30.72
 800 29.89 30.72 29.89 0 0 0
14/04/2025
31.55
 4,400 31.55 32.38 31.55 0 0 0
11/04/2025
31.55
 17,902 31.96 31.96 30.72 0 0 0
10/04/2025
31.96
 2,515 31.96 31.96 31.96 0 0 0
09/04/2025
29.06
 39,000 29.64 29.64 28.64 0 0 0
08/04/2025
29.72
 19,100 30.72 31.13 29.72 0 0 0
07/04/2025
34.29
 52,500 34.46 35.04 34.29 0 0 0
04/04/2025
30.72
 37,210 30.72 30.72 28.23 0 0 0
03/04/2025
31.22
 25,300 33.71 33.71 31.22 0 0 0
02/04/2025
33.87
 7,100 33.79 33.87 33.71 0 0 0
01/04/2025
33.79
 2,200 33.87 34.04 33.79 0 0 0
31/03/2025
33.79
 10,300 34.21 34.21 33.79 0 0 0
28/03/2025
34.04
 1,900 34.04 34.04 33.87 0 0 0
27/03/2025
33.79
 15,000 33.63 33.87 33.63 0 0 0
26/03/2025
33.79
 9,800 33.87 33.87 33.79 0 0 0
25/03/2025
33.79
 20,800 33.96 34.12 33.79 0 0 0
24/03/2025
33.71
 16,600 33.96 33.96 33.71 0 0 0
21/03/2025
33.96
 7,400 33.96 34.12 33.79 0 0 0
20/03/2025
33.63
 1,000 33.63 33.63 33.63 0 0 0
19/03/2025
33.46
 11,100 33.87 33.87 33.38 0 0 0
18/03/2025
33.71
 5,300 34.04 34.04 33.54 0 0 0
17/03/2025
33.21
 1,300 33.21 33.29 33.21 0 0 0
14/03/2025
33.38
 12,000 33.96 34.79 33.21 0 0 0
13/03/2025
33.96
 5,404 34.29 34.29 33.96 0 0 0
12/03/2025
34.29
 9,700 34.29 34.29 34.29 0 0 0
11/03/2025
34.29
 9,700 34.29 34.54 34.12 0 0 0
10/03/2025
34.29
 6,100 34.21 34.54 34.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |