CTCP Sonadezi Long Bình (szb)

37.40
0.10
(0.27%)
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
(2025-11-17) 		-1.20 -3.18% 15,300 0 0
36.50
37.80
37.30
2 tháng
(2025-10-16) 		-1.40 -3.69% 63,400 0 0
36.50
37.90
37.30
3 tháng
(2025-09-16) 		-0.50 -1.35% 100,400 0 0
36.50
37.90
37.30
6 tháng
(2025-06-18) 		-0.16 -0.43% 1,181,100 0 0
36.40
38.79
37.30
12 tháng
(2024-12-20) 		-0.81 -2.17% 2,037,607 0 0
32.48
38.79
37.30
24 tháng
(2023-12-26) 		9.42 34.76% 4,572,009 -2,300 -0.1
26.74
40.15
37.30
36 tháng
(2023-01-03) 		15.46 73.48% 5,374,375 -2,310 -0.1
20.57
40.15
37.30
60 tháng
(2021-01-11) 		14 62.21% 12,785,481 666,490 22.4
18.84
40.15
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2022
23.72
 16,700 23.72 24.02 22.67 0 0 0
30/09/2022
23.72
 26,900 24.17 25.22 22.67 0 0 0
29/09/2022
24.17
 17,427 24.24 25.29 24.09 0 0 0
28/09/2022
24.24
 17,300 24.62 24.62 23.42 0 0 0
27/09/2022
24.62
 12,620 24.54 24.69 24.09 0 0 0
26/09/2022
24.54
 13,600 24.54 24.77 24.02 0 0 0
23/09/2022
24.54
 10,000 24.39 24.99 24.39 0 0 0
22/09/2022
24.39
 3,800 24.32 24.39 24.32 0 0 0
21/09/2022
24.32
 8,200 24.69 24.69 24.09 0 0 0
20/09/2022
24.69
 15,900 24.69 25.37 23.87 0 0 0
19/09/2022
24.69
 5,500 24.39 24.69 24.24 0 0 0
16/09/2022
24.39
 14,078 24.77 25.07 24.17 0 0 0
15/09/2022
24.77
 14,500 24.39 24.92 24.09 0 0 0
14/09/2022
24.39
 10,500 24.69 24.69 23.34 0 0 0
13/09/2022
24.69
 14,300 24.84 24.92 24.32 0 0 0
12/09/2022
24.84
 16,000 24.69 24.84 24.09 0 0 0
09/09/2022
24.69
 24,500 24.77 24.92 24.47 0 0 0
08/09/2022
24.77
 19,600 25.14 25.22 24.09 0 0 0
07/09/2022
25.14
 14,100 26.12 26.12 24.02 0 0 0
06/09/2022
26.12
 8,100 26.27 26.27 25.82 0 0 0
05/09/2022
26.27
 3,500 26.35 26.35 25.74 0 0 0
31/08/2022
26.35
 12,300 26.35 26.35 25.59 0 0 0
30/08/2022
26.35
 4,200 26.42 26.42 26.35 0 0 0
29/08/2022
26.42
 7,800 28.22 28.22 26.42 0 0 0
26/08/2022
28.22
 2,200 28.15 28.22 28.22 0 0 0
25/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
25/08/2022
28.15
 7,500 28.15 28.52 25.67 0 0 0
24/08/2022
28.15
 9,700 28.15 28.22 28.08 0 0 0
23/08/2022
28.15
 9,500 28.15 28.29 28.15 0 0 0
22/08/2022
28.15
 14,200 28.36 28.36 28.08 0 0 0
19/08/2022
28.36
 7,700 28.43 28.50 27.51 0 0 0
18/08/2022
28.43
 4,700 28.50 28.50 28.36 0 0 0
17/08/2022
28.50
 8,200 28.01 28.71 28.01 0 0 0
16/08/2022
28.01
 10,600 28.01 28.71 27.86 0 0 0
15/08/2022
28.01
 7,200 28.22 28.71 27.02 0 0 0
12/08/2022
28.22
 10,500 28.71 28.85 27.23 0 0 0
11/08/2022
28.71
 7,200 28.85 29.84 26.53 0 0 0
10/08/2022
28.85
 4,700 28.15 29.55 26.88 0 0 0
09/08/2022
28.15
 9,400 26.25 28.29 26.11 0 0 0
08/08/2022
26.25
 2,600 25.97 27.44 26.25 0 0 0
05/08/2022
25.97
 500 26.11 26.11 25.97 0 0 0
04/08/2022
26.11
 4,900 26.60 27.44 26.11 0 0 0
03/08/2022
26.60
 1,100 27.02 27.02 26.39 0 0 0
02/08/2022
27.02
 1,200 27.44 27.44 26.11 0 0 0
01/08/2022
27.44
 500 27.02 27.44 26.74 0 0 0
29/07/2022
27.02
 1,600 26.81 27.02 27.02 0 0 0
28/07/2022
26.81
 7,800 27.44 29.48 25.75 0 0 0
27/07/2022
27.44
 2,100 27.58 27.58 25.61 0 0 0
26/07/2022
27.58
 2,000 27.51 27.58 27.37 0 0 0
25/07/2022
27.51
 2,300 27.44 27.65 26.81 0 0 0
22/07/2022
27.44
 7,700 27.30 27.44 25.75 0 0 0
21/07/2022
27.30
 1,100 27.23 27.30 25.33 0 0 0
20/07/2022
27.23
 4,700 26.67 27.79 25.54 0 0 0
19/07/2022
26.67
 1,600 26.74 26.74 25.47 0 0 0
18/07/2022
26.74
 2,200 26.74 27.09 25.26 0 0 0
15/07/2022
26.74
 2,700 26.74 26.74 25.33 0 0 0
14/07/2022
26.74
 3,300 27.02 27.30 25.54 0 0 0
13/07/2022
27.02
 2,800 27.02 27.44 24.77 0 0 0
12/07/2022
27.02
 2,900 27.02 27.30 25.12 0 0 0
11/07/2022
27.02
 1,500 25.19 27.51 27.02 0 0 0
08/07/2022
25.19
 0 25.19 25.19 25.19 0 0 0
07/07/2022
25.19
 900 25.19 25.19 25.12 0 0 0
06/07/2022
25.19
 7,200 25.75 25.75 25.12 0 0 0
05/07/2022
25.75
 3,200 27.16 28.85 25.75 0 0 0
04/07/2022
27.16
 500 26.39 27.44 25.40 0 0 0
01/07/2022
26.39
 12,100 26.32 27.44 24.21 0 0 0
30/06/2022
26.32
 1,900 27.16 27.79 26.32 0 0 0
29/06/2022
27.16
 3,200 27.23 27.23 26.25 0 0 0
28/06/2022
27.23
 2,200 27.30 27.30 25.97 0 0 0
27/06/2022
27.30
 2,700 27.02 28.15 25.19 0 0 0
24/06/2022
27.02
 2,700 27.23 27.37 24.98 0 0 0
23/06/2022
27.23
 5,900 26.60 27.23 24.56 0 0 0
22/06/2022
26.60
 1,600 26.46 27.58 24.21 0 0 0
21/06/2022
26.46
 2,300 24.63 26.46 22.87 0 0 0
20/06/2022
24.63
 11,700 26.18 26.18 24.63 0 0 0
17/06/2022
26.18
 1,500 26.18 26.18 26.18 0 0 0
16/06/2022
26.18
 2,600 26.74 26.74 26.18 0 0 0
15/06/2022
26.74
 6,800 26.74 26.74 25.54 0 0 0
14/06/2022
26.74
 4,300 27.37 29.34 26.74 0 0 0
13/06/2022
27.37
 6,600 28.43 28.43 26.39 0 0 0
10/06/2022
28.43
 8,800 28.01 29.20 26.95 0 0 0
09/06/2022
28.01
 4,700 27.30 29.91 26.32 0 0 0
08/06/2022
27.30
 3,400 26.46 27.30 25.82 0 0 0
07/06/2022
26.46
 6,800 26.39 26.46 25.89 0 0 0
06/06/2022
26.39
 5,100 26.11 27.37 26.39 0 0 0
03/06/2022
26.11
 4,400 26.46 27.09 25.61 0 0 0
02/06/2022
26.46
 6,300 26.25 26.74 26.39 0 0 0
01/06/2022
26.25
 1,000 27.16 27.37 26.11 0 0 0
31/05/2022
27.16
 8,600 26.74 27.37 26.04 0 0 0
30/05/2022
26.74
 4,600 26.88 27.02 25.68 0 0 0
27/05/2022
26.88
 8,100 25.82 26.88 25.89 0 0 0
26/05/2022
25.82
 4,600 26.46 26.46 25.47 0 0 0
25/05/2022
26.46
 6,600 25.19 26.46 25.12 0 0 0
24/05/2022
25.19
 10,300 25.33 25.33 25.05 0 0 0
23/05/2022
25.33
 4,900 26.04 26.88 25.12 0 0 0
20/05/2022
26.04
 5,100 27.23 27.23 25.61 0 0 0
19/05/2022
27.23
 6,500 27.30 27.30 25.40 0 0 0
18/05/2022
27.30
 11,700 27.09 28.85 25.05 0 0 0
17/05/2022
27.09
 9,400 25.05 27.37 24.42 0 0 0
16/05/2022
25.05
 8,500 25.33 26.53 23.36 0 0 0
13/05/2022
25.33
 11,300 26.32 27.44 25.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |