CTCP Môi trường Sonadezi (sze)

7.60
0.10
(1.33%)
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
(2026-05-20) 		-0.80 -9.88% 96,100 0 0
7.30
8.40
7.60
2 tháng
(2026-04-20) 		-0.60 -7.59% 191,500 0 0
7.30
8.50
7.60
3 tháng
(2026-03-23) 		-1.90 -20.65% 355,200 0 0
7.30
9.40
7.60
6 tháng
(2025-12-22) 		-2.80 -27.72% 993,500 0 0
7.30
10.30
7.60
12 tháng
(2025-06-24) 		-3.61 -33.07% 1,643,000 0 0
7.30
11.37
7.60
24 tháng
(2024-07-01) 		-3.66 -33.41% 2,352,594 -100 -0.0
7.30
12.03
7.60
36 tháng
(2023-07-05) 		-1.90 -20.68% 3,094,398 -2,200 -0.0
7.30
12.28
7.60
60 tháng
(2021-07-15) 		-2.92 -28.57% 9,636,867 2,100 0.0
7.30
12.35
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
10.44
 2,100 9.94 10.44 9.86 0 0 0
03/11/2022
10.76
 302 10.76 10.76 10.76 0 0 0
02/11/2022
10.52
 300 10.52 10.52 10.52 0 0 0
01/11/2022
10.27
 5,901 9.61 10.44 9.61 0 0 0
31/10/2022
10.27
 6,010 10.27 10.27 10.27 0 0 0
28/10/2022
10.85
 300 10.85 10.85 10.85 0 0 0
27/10/2022
10.93
 23,436 10.19 10.93 9.70 0 0 0
26/10/2022
10.11
 1,410 11.26 11.34 10.11 0 0 0
25/10/2022
11.42
 200 11.42 11.42 11.42 0 0 0
24/10/2022
10.35
 7,400 10.44 10.68 10.35 0 0 0
21/10/2022
11.09
 900 10.35 11.09 10.35 0 0 0
20/10/2022
11.09
 1,800 10.44 11.09 10.44 0 0 0
19/10/2022
10.76
 1,600 11.26 11.34 10.76 0 0 0
18/10/2022
10.60
 8,700 11.75 11.83 10.35 0 0 0
17/10/2022
10.68
 21,725 10.68 11.34 10.27 0 0 0
14/10/2022
10.85
 4,700 10.85 10.85 10.44 0 0 0
13/10/2022
11.67
 2,000 11.67 11.67 11.67 0 0 0
12/10/2022
10.76
 3,300 11.09 11.09 10.68 0 0 0
11/10/2022
11.50
 10 11.50 11.50 11.50 0 0 0
10/10/2022
11.50
 1,000 11.50 11.50 11.50 0 0 0
07/10/2022
11.75
 4,000 11.83 11.83 10.85 0 0 0
06/10/2022
11.59
 500 11.59 11.59 11.59 0 0 0
05/10/2022
11.42
 5,915 11.91 12.00 11.09 0 0 0
04/10/2022
11.83
 2,102 11.34 12.00 11.34 0 0 0
03/10/2022
11.67
 9,900 12.08 12.24 11.34 0 0 0
30/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/09/2022
11.67
 5,800 11.91 11.91 10.93 0 0 0
29/09/2022
11.42
 9,910 11.50 11.66 11.11 0 0 0
28/09/2022
11.11
 14,400 11.66 11.66 11.11 0 0 0
27/09/2022
11.34
 1,100 11.42 11.66 11.19 0 0 0
26/09/2022
11.11
 36,200 11.19 12.43 10.88 0 0 0
23/09/2022
11.66
 2,400 11.42 12.67 11.27 0 0 0
22/09/2022
11.42
 1,000 11.27 11.42 11.27 0 0 0
21/09/2022
11.27
 3,200 11.19 11.27 11.19 0 0 0
20/09/2022
11.27
 4,500 11.19 11.27 10.88 0 0 0
19/09/2022
11.27
 2,500 11.11 11.27 11.11 0 0 0
16/09/2022
11.42
 0 11.42 11.42 11.42 0 0 0
15/09/2022
11.42
 0 11.42 11.42 11.42 0 0 0
14/09/2022
11.42
 2,007 11.42 11.42 11.42 0 0 0
13/09/2022
11.11
 1,600 11.11 11.11 11.11 0 0 0
12/09/2022
11.11
 4,500 11.27 11.27 11.11 0 0 0
09/09/2022
11.27
 700 11.11 11.27 11.11 0 0 0
08/09/2022
11.11
 1,500 11.34 11.34 11.11 0 0 0
07/09/2022
11.11
 11,800 11.27 11.27 11.11 0 0 0
06/09/2022
11.11
 3,100 11.19 11.34 11.11 0 0 0
05/09/2022
10.96
 7,800 11.11 11.11 10.96 0 0 0
31/08/2022
11.19
 2,600 11.34 11.34 11.19 0 0 0
30/08/2022
11.19
 8,600 11.11 11.27 11.11 0 0 0
29/08/2022
11.27
 14,700 11.27 11.27 11.11 0 0 0
26/08/2022
11.27
 3,939 11.34 11.34 11.19 0 0 0
25/08/2022
11.27
 4,482 11.34 11.34 11.19 0 0 0
24/08/2022
11.34
 8,500 11.19 11.34 11.19 0 0 0
23/08/2022
11.42
 2,800 11.42 11.42 11.42 0 0 0
22/08/2022
11.27
 4,400 11.11 11.27 11.11 0 0 0
19/08/2022
11.11
 7,200 11.27 11.27 11.11 0 0 0
18/08/2022
11.34
 2,600 11.34 11.34 11.27 0 0 0
17/08/2022
11.27
 5,500 11.19 11.27 11.19 0 0 0
16/08/2022
11.34
 2,500 11.11 11.34 11.11 0 0 0
15/08/2022
11.50
 0 11.50 11.50 11.50 0 0 0
12/08/2022
11.50
 0 11.50 11.50 11.50 0 0 0
11/08/2022
11.58
 2,701 11.58 11.58 11.03 0 0 0
10/08/2022
11.27
 23,900 11.42 11.42 11.03 0 0 0
09/08/2022
11.34
 15,100 11.11 11.34 10.88 0 0 0
08/08/2022
11.34
 12,000 11.27 11.34 11.11 0 0 0
05/08/2022
11.03
 1,400 11.42 11.42 11.03 0 0 0
04/08/2022
11.19
 1,500 11.34 11.34 11.03 0 0 0
03/08/2022
11.19
 3,100 11.27 11.27 11.03 0 0 0
02/08/2022
11.50
 0 11.50 11.50 11.50 0 0 0
01/08/2022
11.50
 2,000 11.50 11.50 11.50 0 0 0
29/07/2022
11.03
 2,300 11.03 11.27 11.03 0 0 0
28/07/2022
11.34
 1,000 11.03 11.42 10.96 0 0 0
27/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
26/07/2022
11.50
 0 11.50 11.50 11.50 0 0 0
25/07/2022
11.50
 100 11.50 11.50 11.50 0 0 0
22/07/2022
11.27
 2,308 11.50 11.50 11.19 0 0 0
21/07/2022
11.34
 4,300 11.27 11.34 11.27 0 0 0
20/07/2022
11.27
 6,300 11.34 11.34 11.19 0 0 0
19/07/2022
11.19
 1,502 11.27 11.27 11.19 0 0 0
18/07/2022
11.27
 28,753 11.50 11.50 10.88 0 0 0
15/07/2022
11.42
 3,000 11.42 11.42 11.42 0 0 0
14/07/2022
11.27
 8,700 11.34 11.34 10.96 0 0 0
13/07/2022
11.27
 12,846 10.88 11.27 10.88 0 0 0
12/07/2022
11.27
 4,500 11.27 11.34 11.11 0 0 0
11/07/2022
11.34
 2,000 11.34 11.34 11.34 0 0 0
08/07/2022
11.19
 10,100 11.19 11.27 11.19 0 0 0
07/07/2022
11.19
 24,100 11.03 11.19 10.88 0 0 0
06/07/2022
11.27
 3,700 11.34 11.42 11.27 0 0 0
05/07/2022
11.34
 7,919 11.42 11.42 11.27 0 0 0
04/07/2022
11.42
 1,400 11.34 11.42 11.27 0 0 0
01/07/2022
11.34
 16,379 11.34 11.34 11.27 0 0 0
30/06/2022
11.42
 13,856 11.34 11.42 11.34 0 0 0
29/06/2022
11.34
 1,400 11.42 11.42 11.34 0 0 0
28/06/2022
11.42
 2,600 11.42 11.42 11.34 0 0 0
27/06/2022
11.42
 11,600 11.42 11.50 11.42 0 0 0
24/06/2022
11.42
 3,100 11.58 11.58 11.42 0 0 0
23/06/2022
11.42
 3,600 11.50 11.50 11.42 0 0 0
22/06/2022
11.50
 16,600 11.50 11.50 11.27 0 0 0
21/06/2022
11.50
 31,579 11.42 11.50 11.34 0 0 0
20/06/2022
11.42
 3,100 11.58 11.58 11.42 0 0 0
17/06/2022
11.42
 8,600 11.42 11.42 11.34 0 0 0
16/06/2022
11.42
 14,000 11.58 11.58 11.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |