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)
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
07/03/2025
34.21
 6,500 34.12 34.29 34.12 0 0 0
06/03/2025
34.21
 12,400 34.37 34.37 34.12 0 0 0
05/03/2025
34.29
 15,901 34.62 34.70 34.29 0 0 0
04/03/2025
34.37
 6,300 34.62 34.62 34.37 0 0 0
03/03/2025
34.62
 6,201 34.29 34.62 34.21 0 0 0
28/02/2025
34.62
 25,400 34.62 34.62 34.21 0 0 0
27/02/2025
34.54
 14,200 34.46 34.62 34.46 0 0 0
26/02/2025
34.62
 44,400 34.62 34.79 34.54 0 0 0
25/02/2025
34.62
 53,500 34.95 34.95 34.04 0 0 0
24/02/2025
34.54
 5,300 34.62 34.62 34.21 0 0 0
21/02/2025
34.62
 2,700 34.54 34.62 34.21 0 0 0
20/02/2025
34.54
 28,502 34.62 34.70 34.54 0 0 0
19/02/2025
34.46
 14,100 34.21 34.54 34.21 0 0 0
18/02/2025
33.87
 30,400 34.29 34.29 33.87 0 0 0
17/02/2025
34.21
 22,800 34.04 34.46 34.04 0 0 0
14/02/2025
33.96
 6,705 34.04 34.12 33.96 0 0 0
13/02/2025
33.96
 5,500 34.04 34.04 33.79 0 0 0
12/02/2025
34.04
 5,000 34.46 34.46 33.79 0 0 0
11/02/2025
34.04
 3,700 34.04 34.54 33.87 0 0 0
10/02/2025
33.71
 2,603 33.79 33.79 33.71 0 0 0
07/02/2025
33.63
 14,900 33.63 33.87 33.63 0 0 0
06/02/2025
33.54
 23,800 33.87 33.87 33.29 0 0 0
05/02/2025
33.29
 1,700 33.87 33.96 33.29 0 0 0
04/02/2025
33.21
 5,000 33.71 33.79 33.21 0 0 0
24/01/2025
33.21
 800 33.46 33.46 33.21 0 0 0
23/01/2025
33.38
 3,100 33.87 33.87 33.38 0 0 0
22/01/2025
33.63
 3,400 33.04 33.63 33.04 0 0 0
21/01/2025
32.96
 3,400 33.13 33.13 32.96 0 0 0
20/01/2025
32.96
 3,200 32.88 32.96 32.88 0 0 0
17/01/2025
33.13
 1,200 33.13 33.21 33.13 0 0 0
16/01/2025
33.13
 200 33.13 33.13 33.13 0 0 0
15/01/2025
33.13
 700 33.13 33.13 33.13 0 0 0
14/01/2025
32.88
 300 32.88 32.88 32.88 0 0 0
13/01/2025
32.55
 2,000 33.04 33.21 32.55 0 0 0
10/01/2025
32.88
 1,200 32.88 32.88 32.88 0 0 0
09/01/2025
32.96
 300 32.96 32.96 32.96 0 0 0
08/01/2025
33.21
 2,600 33.04 33.21 32.96 0 0 0
07/01/2025
33.79
 1,500 34.29 34.29 32.96 0 0 0
06/01/2025
33.29
 5,001 33.29 33.29 32.88 0 0 0
03/01/2025
33.29
 1,301 33.54 33.54 33.29 0 0 0
02/01/2025
33.54
 900 33.63 33.63 33.54 0 0 0
31/12/2024
32.96
 4,402 34.04 34.04 32.88 0 0 0
30/12/2024
33.29
 3,300 33.63 33.63 33.29 0 0 0
27/12/2024
33.63
 2,800 33.63 33.63 33.46 0 0 0
26/12/2024
33.38
 1,900 33.63 33.63 33.38 0 0 0
25/12/2024
33.79
 31,400 33.71 33.87 33.71 0 0 0
24/12/2024
33.71
 300 33.71 33.71 33.71 0 0 0
23/12/2024
33.54
 700 33.29 33.54 33.29 0 0 0
20/12/2024
33.38
 2,900 33.38 33.38 33.38 0 0 0
19/12/2024
33.38
 400 33.63 33.63 33.38 0 0 0
18/12/2024
33.79
 1,102 33.21 33.79 33.21 0 0 0
17/12/2024
33.71
 709 33.54 33.71 33.21 0 0 0
16/12/2024
33.21
 5,400 32.88 33.38 32.88 0 0 0
13/12/2024
33.21
 2,400 33.21 33.21 33.21 0 0 0
12/12/2024
33.13
 11,500 32.88 33.21 32.88 0 0 0
11/12/2024
33.21
 10,001 33.46 33.46 33.21 0 0 0
10/12/2024
33.46
 6,100 33.63 33.63 33.29 0 0 0
09/12/2024
33.96
 28,300 33.46 33.96 33.46 0 0 0
06/12/2024
38.52
 10,610 39.02 39.02 37.78 0 0 0
05/12/2024
35.29
 6,800 35.20 35.53 35.20 0 0 0
04/12/2024
33.38
 81,200 33.46 34.87 33.38 0 0 0
03/12/2024
35.29
 30,600 33.71 35.62 33.71 0 0 0
02/12/2024
28.48
 5,001 28.48 28.48 28.48 0 0 0
29/11/2024
33.21
 1,300 33.21 33.29 33.21 0 0 0
28/11/2024
33.21
 1,300 33.21 33.29 33.21 0 0 0
27/11/2024
33.21
 1,300 33.21 33.29 33.21 0 0 0
26/11/2024
33.21
 1,300 33.21 33.29 33.21 0 0 0
25/11/2024: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2024
33.46
 1,000 33.79 33.79 33.38 0 0 0
22/11/2024
33.79
 902 33.79 33.95 33.79 0 0 0
21/11/2024
33.79
 2,000 34.03 34.03 33.79 0 0 0
20/11/2024
33.39
 28,800 33.39 33.71 33.39 0 0 0
19/11/2024
33.22
 901 33.55 33.63 33.22 0 0 0
18/11/2024
33.22
 1,300 32.90 33.22 32.90 0 0 0
15/11/2024
32.90
 38,301 33.47 33.47 32.82 0 0 0
14/11/2024
33.63
 3,716 33.63 33.63 33.63 0 0 0
13/11/2024
33.87
 200 33.87 33.87 33.87 0 0 0
12/11/2024
33.79
 3,700 33.79 33.87 33.79 0 0 0
11/11/2024
33.79
 8,900 34.03 34.03 33.71 0 300 0.0
08/11/2024
34.12
 910 33.63 34.12 33.63 0 0 0
07/11/2024
34.12
 1,100 34.03 34.12 34.03 0 0 0
06/11/2024
34.03
 8,900 33.87 34.03 33.87 0 0 0
05/11/2024
33.71
 0 33.71 33.71 33.71 0 0 0
04/11/2024
33.71
 6,300 33.71 33.71 33.71 0 0 0
01/11/2024
33.79
 1,000 33.79 33.79 33.79 0 0 0
31/10/2024
33.87
 200 33.87 33.87 33.87 0 0 0
30/10/2024
33.87
 3,500 33.87 33.87 33.87 0 0 0
29/10/2024
33.30
 300 33.30 33.30 33.30 0 0 0

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