CTCP Sonadezi Long Bình (szb)

41.70
0
(0%)
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
(2024-10-23) 		0.50 1.21% 117,627 -300 -0.0
40.60
42.10
41.70
2 tháng
(2024-09-23) 		0.70 1.71% 176,369 -300 -0.0
40.60
42.10
41.70
3 tháng
(2024-08-26) 		0.70 1.71% 228,338 -300 -0.0
40.40
42.10
41.70
6 tháng
(2024-05-27) 		1.36 3.37% 1,121,646 -2,300 -0.1
39
44.33
41.70
12 tháng
(2023-11-28) 		13.22 46.44% 2,455,586 -2,310 -0.1
28.48
44.33
41.70
24 tháng
(2022-12-05) 		18.13 76.88% 3,310,952 -2,310 -0.1
21.84
44.33
41.70
36 tháng
(2021-12-08) 		15.29 57.88% 6,658,673 -2,710 -0.1
20.80
44.33
41.70
60 tháng
(2019-12-20) 		20.93 100.77% 15,836,200 2,063,000 66.4
16.31
44.33
41.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
29.81
 5,200 29.71 29.81 29.35 0 0 0
12/09/2023
29.71
 2,200 29.71 29.71 29.71 0 0 0
11/09/2023
29.71
 5,600 29.71 29.71 29.71 0 0 0
08/09/2023
29.71
 20,200 28.89 29.71 28.71 0 0 0
07/09/2023
28.89
 5,900 29.17 29.26 28.53 0 0 0
06/09/2023
29.17
 1,300 29.07 29.62 28.07 0 0 0
05/09/2023
29.07
 1,500 29.17 29.17 27.61 0 0 0
31/08/2023
29.17
 3,100 28.07 29.26 27.79 0 0 0
30/08/2023
28.07
 500 28.43 28.43 28.07 0 0 0
29/08/2023
28.43
 9,600 27.89 29.71 27.61 0 0 0
28/08/2023
27.89
 500 28.07 28.07 27.89 0 0 0
25/08/2023
28.07
 100 28.43 28.43 28.07 0 0 0
24/08/2023
28.43
 1,600 27.43 28.43 27.34 0 0 0
23/08/2023
27.43
 0 27.43 27.43 27.43 0 0 0
22/08/2023
27.43
 0 27.43 27.43 27.43 0 0 0
21/08/2023
27.43
 2,500 27.70 27.70 27.43 0 0 0
18/08/2023
27.70
 3,200 29.62 30.17 27.70 0 0 0
17/08/2023
29.62
 2,800 29.35 29.99 29.62 0 0 0
16/08/2023
29.35
 6,000 29.07 31.91 29.35 0 0 0
15/08/2023
29.07
 500 29.71 29.71 29.07 0 0 0
14/08/2023
29.71
 5,800 29.99 30.08 29.44 0 0 0
11/08/2023
29.99
 1,200 28.71 29.99 29.26 0 0 0
10/08/2023
28.71
 1,600 29.35 29.71 28.43 0 0 0
09/08/2023
29.35
 100 29.71 29.71 29.35 0 0 0
08/08/2023
29.71
 3,400 29.90 30.08 29.35 0 0 0
07/08/2023
29.90
 9,100 30.17 30.17 29.44 0 0 0
04/08/2023
30.17
 4,600 29.99 31.36 29.35 0 0 0
03/08/2023
29.99
 4,200 29.62 30.08 29.35 0 0 0
02/08/2023
29.62
 2,800 30.17 30.35 29.44 0 0 0
01/08/2023
30.17
 13,700 29.44 30.17 28.89 0 0 0
31/07/2023
29.44
 800 29.71 30.26 28.89 0 0 0
28/07/2023
29.71
 1,200 29.44 29.71 29.44 0 0 0
27/07/2023
29.44
 3,500 29.99 29.99 29.44 0 0 0
26/07/2023
29.99
 5,400 30.35 30.35 29.99 0 0 0
25/07/2023
30.35
 3,100 29.99 30.35 29.81 0 0 0
24/07/2023
29.99
 6,200 29.81 29.99 29.81 0 0 0
21/07/2023
29.81
 6,500 29.44 30.99 29.53 0 0 0
20/07/2023
29.44
 7,400 29.26 29.71 29.26 0 0 0
19/07/2023
29.26
 9,700 28.16 29.71 28.43 0 0 0
18/07/2023
28.16
 7,500 27.89 28.43 27.98 0 0 0
17/07/2023
27.89
 11,200 27.79 28.34 27.89 0 0 0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 18%
14/07/2023
27.79
 7,700 29.99 29.99 27.61 0 0 0
13/07/2023
29.99
 14,700 29.90 29.99 29.12 0 0 0
12/07/2023
29.90
 4,100 28.60 29.90 27.65 0 0 0
11/07/2023
28.60
 10,200 28.60 29.21 26.44 0 0 0
10/07/2023
28.60
 5,500 26.52 28.60 27.13 0 0 0
07/07/2023
26.52
 2,900 26.96 28.17 26.09 0 0 0
06/07/2023
26.96
 6,200 28.08 28.17 26.61 0 0 0
05/07/2023
28.08
 13,200 26.44 28.08 25.48 0 0 0
04/07/2023
26.44
 1,900 26.26 27.65 26.44 0 0 0
03/07/2023
26.26
 3,300 26.18 27.22 26.26 0 0 0
30/06/2023
26.18
 2,325 26.09 26.18 26.09 0 0 0
29/06/2023
26.09
 1,400 26.09 27.91 26.09 0 0 0
28/06/2023
26.09
 4,000 26.00 27.30 26.09 0 0 0
27/06/2023
26.00
 1,700 26.18 26.18 25.83 0 0 0
26/06/2023
26.18
 3,200 26.09 26.78 26.18 0 0 0
23/06/2023
26.09
 700 26.44 26.44 26.09 0 0 0
22/06/2023
26.44
 0 26.44 26.44 26.44 0 0 0
21/06/2023
26.44
 1,000 26.44 26.44 26.44 0 0 0
20/06/2023
26.44
 900 26.44 26.44 26.44 0 0 0
19/06/2023
26.44
 1,300 26.44 26.44 26.44 0 0 0
16/06/2023
26.44
 4,300 26.44 26.44 26.09 0 0 0
15/06/2023
26.44
 3,200 26.00 26.44 26.00 0 0 0
14/06/2023
26.00
 500 25.57 26.00 26.00 0 0 0
13/06/2023
25.57
 9,900 25.31 26.78 25.57 0 0 0
12/06/2023
25.31
 3,500 25.40 26.00 25.31 0 0 0
09/06/2023
25.40
 0 25.40 25.40 25.40 0 0 0
08/06/2023
25.40
 4,000 25.40 26.18 25.22 0 0 0
07/06/2023
25.40
 3,640 25.13 26.00 25.22 0 0 0
06/06/2023
25.13
 3,601 25.48 25.66 25.13 0 0 0
05/06/2023
25.48
 2,024 25.40 26.26 25.48 0 0 0
02/06/2023
25.40
 3,500 25.66 25.66 24.53 0 0 0
01/06/2023
25.66
 3,100 25.66 26.00 25.22 0 0 0
31/05/2023
25.66
 27,600 25.40 26.96 25.66 0 0 0
30/05/2023
25.40
 5,000 25.40 26.00 25.40 0 0 0
29/05/2023
25.40
 10,200 25.57 26.00 25.31 0 0 0
26/05/2023
25.57
 7,800 25.31 27.30 25.31 0 0 0
25/05/2023
25.31
 1,000 25.22 26.70 25.31 0 0 0
24/05/2023
25.22
 2,800 25.22 26.70 25.13 0 0 0
23/05/2023
25.22
 1,900 24.96 26.70 25.22 0 0 0
22/05/2023
24.96
 1,100 25.22 25.22 24.96 0 0 0
19/05/2023
25.22
 3,500 24.87 26.70 24.79 0 0 0
18/05/2023
24.87
 3,100 24.96 25.22 24.87 0 0 0
17/05/2023
24.96
 100 24.87 24.96 24.96 0 0 0
16/05/2023
24.87
 1,100 24.79 24.87 23.66 0 0 0
15/05/2023
24.79
 7,200 22.71 24.96 23.66 0 0 0
12/05/2023
22.71
 3,300 24.44 24.44 22.71 0 0 0
11/05/2023
24.44
 1,300 25.66 25.66 24.44 0 0 0
10/05/2023
25.66
 2,800 25.40 26.00 25.66 0 0 0
09/05/2023
25.40
 11,500 25.13 26.00 25.05 0 0 0
08/05/2023
25.13
 7,500 24.96 26.00 25.13 0 0 0
05/05/2023
24.96
 3,800 24.96 26.00 24.96 0 0 0
04/05/2023
24.96
 6,400 25.22 26.00 24.96 0 0 0
28/04/2023
25.22
 500 25.40 25.40 25.22 0 0 0
27/04/2023
25.40
 4,400 24.96 25.92 24.96 0 0 0
26/04/2023
24.96
 500 25.22 25.22 24.96 0 0 0
25/04/2023
25.22
 1,000 25.22 25.22 25.22 0 0 0
24/04/2023
25.22
 1,700 25.05 25.83 25.22 0 0 0
21/04/2023
25.05
 4,000 25.57 25.83 25.05 0 0 0
20/04/2023
25.57
 1,200 24.87 25.74 25.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |