CTCP Sonadezi Châu Đức (szc)

17.65
-0.30
(-1.67%)
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
(2026-07-01) 		-4.80 -21.10% 7,770,600 337,448 0
17.15
22.75
17.65
2 tháng
(2026-06-01) 		-5.55 -23.62% 17,165,400 344,448 0
17.15
23.75
17.65
3 tháng
(2026-05-04) 		-9.55 -34.73% 32,855,900 -4,337,852 0
17.15
27.50
17.65
6 tháng
(2026-02-02) 		-14.85 -45.27% 94,882,300 110,548 224.8
17.15
36.90
17.65
12 tháng
(2025-08-05) 		-17.33 -49.12% 231,405,700 1,245,768 266.9
17.15
38.63
17.65
24 tháng
(2024-08-12) 		-16.99 -48.63% 730,758,500 -1,394,709 194.5
17.15
44.90
17.65
36 tháng
(2023-08-16) 		-11.14 -38.29% 1,130,932,400 -768,339 217.2
17.15
44.90
17.65
60 tháng
(2021-08-26) 		-9.71 -35.11% 1,639,783,500 -857,188 162.8
14.19
53.08
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2022
21.03
 2,159,900 21.39 21.39 20.80 53,500 10,400 1.4
15/12/2022
21.39
 1,761,400 20.51 21.74 20.51 4,400 64,100 -2.0
14/12/2022
20.51
 3,197,900 19.18 20.51 19.38 0 4,800 -0.2
13/12/2022
19.18
 464,400 18.99 19.18 18.50 1,900 32,900 -0.9
12/12/2022
18.99
 1,209,800 18.93 19.83 18.93 115,300 6,400 3.2
09/12/2022
18.93
 575,300 18.41 19.12 18.24 19,000 13,100 0.2
08/12/2022
18.41
 769,700 17.82 18.70 17.89 31,501 15,100 0.5
07/12/2022
17.82
 652,900 18.54 18.57 17.82 34,900 12,800 0.6
06/12/2022
18.54
 1,117,400 19.64 19.64 18.54 24,600 18,100 0.2
05/12/2022
19.64
 1,151,000 20.03 20.68 19.44 5,000 55,400 -1.5
02/12/2022
20.03
 840,700 19.22 20.03 18.54 32,700 3,100 0.9
01/12/2022
19.22
 998,100 19.64 20.09 18.99 2,800 9,400 -0.2
30/11/2022
19.64
 1,038,000 18.80 19.96 18.47 0 16,700 -0.5
29/11/2022
18.80
 827,600 18.80 19.12 18.05 1,000 10,200 -0.3
28/11/2022
18.80
 615,400 17.82 18.99 18.15 300 22,500 -0.6
25/11/2022
17.82
 448,200 16.72 17.86 16.92 8,500 200 0.2
24/11/2022
16.72
 423,400 16.43 16.79 15.88 20,100 13,900 0.2
23/11/2022
16.43
 339,700 17.08 17.18 16.40 1,700 21,700 -0.5
22/11/2022
17.08
 596,700 17.27 18.02 16.53 5,900 12,600 -0.2
21/11/2022
17.27
 652,800 16.59 17.73 16.85 83,200 48,300 0.9
18/11/2022
16.59
 769,100 15.56 16.59 15.30 17,700 13,900 0.1
17/11/2022
15.56
 607,300 15.17 15.85 15.26 900 38,100 -0.9
16/11/2022
15.17
 873,600 14.19 15.17 13.25 58,200 500 1.4
15/11/2022
14.19
 1,342,600 15.23 15.30 14.19 980 19,600 -0.4
14/11/2022
15.23
 565,300 15.46 15.49 14.97 27,200 2,000 0.6
11/11/2022
15.46
 647,800 14.91 15.75 15.04 57,400 0 1.4
10/11/2022
14.91
 1,313,600 15.36 15.88 14.91 82,800 5,700 1.8
09/11/2022
15.36
 243,600 15.49 15.94 15.33 14,200 1,500 0.3
08/11/2022
15.49
 696,800 15.59 15.59 14.58 90,700 10 2.2
07/11/2022
15.59
 1,224,400 16.75 16.79 15.59 9,900 9,600 0.0
04/11/2022
16.75
 879,700 17.82 17.82 16.59 5,900 8,000 -0.1
03/11/2022
17.82
 391,400 18.05 18.08 17.50 19,300 300 0.5
02/11/2022
18.05
 509,700 18.15 18.63 17.95 7,400 11,200 -0.1
01/11/2022
18.15
 703,700 17.86 18.37 17.99 26,700 200 0.7
31/10/2022
17.86
 495,500 17.86 18.08 16.85 28,600 26,500 0.1
28/10/2022
17.86
 517,200 17.69 18.44 17.82 12,200 29,700 -0.5
27/10/2022
17.69
 930,000 16.56 17.69 15.56 136,900 0 3.6
26/10/2022
16.56
 704,500 17.76 18.28 16.53 54,500 400 1.4
25/10/2022
17.76
 801,100 19.09 19.57 17.76 91,500 2,900 2.5
24/10/2022
19.09
 852,100 20.51 20.51 19.09 51,400 4,500 1.4
21/10/2022
20.51
 928,800 22.04 22.04 20.51 16,100 6,800 0.3
20/10/2022
22.04
 604,800 22.68 22.68 22.00 23,800 6,800 0.6
19/10/2022
22.68
 744,400 22.43 23.07 22.43 23,500 200 0.8
18/10/2022
22.43
 569,500 22.91 23.59 22.43 7,200 8,200 -0.0
17/10/2022
22.91
 489,100 22.68 22.91 22.04 7,400 10,800 -0.1
14/10/2022
22.68
 626,400 22.55 23.17 22.55 100 22,000 -0.8
13/10/2022
22.55
 647,200 21.91 22.72 22.04 3,300 16,300 -0.5
12/10/2022
21.91
 745,200 20.77 22.20 20.48 41,800 8,500 1.1
11/10/2022
20.77
 673,200 22.33 22.33 20.77 3,000 14,100 -0.4
10/10/2022
22.33
 730,800 21.78 22.55 20.42 76,700 40,100 1.3
07/10/2022
21.78
 1,029,200 23.40 23.40 21.78 45,300 1,400 1.5
06/10/2022
23.40
 477,500 25.12 25.28 23.40 500 24,900 -0.9
05/10/2022
25.12
 473,700 23.98 25.18 24.50 41,800 500 1.6
04/10/2022
23.98
 572,300 24.66 25.15 23.98 25,800 0 1.0
03/10/2022
24.66
 477,300 26.51 26.51 24.66 2,400 2,800 -0.0
30/09/2022
26.51
 777,400 25.99 26.51 24.34 38,500 400 1.6
29/09/2022
25.99
 568,200 27.42 28.00 25.99 2,600 5,200 -0.1
28/09/2022
27.42
 535,600 27.87 28.19 27.16 3,100 1,720 0.1
27/09/2022
27.87
 438,700 28.36 28.65 27.55 200 2,600 -0.1
26/09/2022
28.36
 876,700 30.46 30.46 28.36 6,000 0 0.3
23/09/2022
30.46
 365,400 30.53 31.11 30.40 200 7,500 -0.3
22/09/2022
30.53
 431,700 30.14 30.72 29.81 3,900 0 0.2
21/09/2022
30.14
 185,300 30.46 30.53 30.01 0 3,000 -0.1
20/09/2022
30.46
 483,400 29.81 30.46 29.68 4,000 800 0.2
19/09/2022
29.81
 854,000 32.05 32.05 29.81 200 27,900 -1.3
16/09/2022
32.05
 513,100 32.93 32.93 31.92 1,000 0 0.0
15/09/2022
32.93
 789,200 32.67 33.64 32.54 800 0 1.4
14/09/2022
32.67
 638,800 32.21 32.73 31.43 27,900 0 -0.3
13/09/2022
32.21
 522,400 32.41 32.80 31.95 0 8,900 -0.3
12/09/2022
32.41
 492,100 32.41 32.80 32.37 100 2,300 -1.2
09/09/2022
32.41
 1,169,800 31.95 32.41 31.01 0 23,500 -1.2
08/09/2022
31.95
 1,071,100 32.73 33.38 31.56 10,500 0 0.5
07/09/2022
32.73
 1,693,900 34.93 34.93 32.73 3,100 6,200 -0.2
06/09/2022
34.93
 654,400 34.67 35.13 34.67 28,200 0 1.5
05/09/2022
34.67
 841,000 34.93 35.19 34.29 0 5,300 -0.3
31/08/2022
34.93
 643,000 35.32 35.58 34.67 0 300 -0.0
30/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2022
35.32
 1,449,100 35.32 36.62 35.26 0 12,200 -0.7
29/08/2022
35.32
 1,575,600 35.32 35.32 33.60 12,300 25,200 -0.7
26/08/2022
35.32
 1,206,400 35.45 35.77 34.69 2,900 36,300 -1.9
25/08/2022
35.45
 857,700 35.64 35.96 35.39 0 5,800 -0.3
24/08/2022
35.64
 1,679,000 34.24 35.77 34.18 2,200 0 0.1
23/08/2022
34.24
 885,300 33.03 34.24 32.65 67,100 100 3.6
22/08/2022
33.03
 1,233,000 33.60 33.60 32.14 1,200 80,000 -4.1
19/08/2022
33.60
 624,400 33.60 34.11 33.22 4,100 22,800 -1.0
18/08/2022
33.60
 898,100 34.30 34.37 33.48 100 9,600 -0.5
17/08/2022
34.30
 1,466,700 34.30 35.39 33.92 6,700 30,900 -1.3
16/08/2022
34.30
 679,300 34.75 34.75 34.24 2,000 1,000 0.1
15/08/2022
34.75
 695,600 34.62 35.20 34.37 1,000 15,800 -0.8
12/08/2022
34.62
 1,589,300 33.29 34.94 33.29 38,200 2,100 2.0
11/08/2022
33.29
 1,205,300 34.30 34.69 33.10 1,400 27,000 -1.3
10/08/2022
34.30
 1,166,000 33.86 34.75 33.92 5,600 0 0.3
09/08/2022
33.86
 1,345,000 33.35 34.43 33.16 12,800 2,800 0.5
08/08/2022
33.35
 707,900 33.41 33.92 33.10 10,000 900 0.5
05/08/2022
33.41
 777,900 32.97 33.73 32.90 6,100 2,100 0.2
04/08/2022
32.97
 1,344,900 33.73 33.86 32.90 600 18,400 -0.9
03/08/2022
33.73
 1,213,900 33.48 34.81 33.41 16,000 30,400 -0.8
02/08/2022
33.48
 1,419,000 33.99 34.05 33.03 0 22,600 -1.2
01/08/2022
33.99
 791,100 32.90 34.24 32.97 9,700 100 0.5
29/07/2022
32.90
 764,900 32.97 33.92 32.78 2,000 15,400 -0.7
28/07/2022
32.97
 1,741,300 30.87 32.97 31.38 23,400 2,600 1.1

Chính sách bảo mật | Điều khoản sử dụng |