CTCP Sonadezi Giang Điền (szg)

36.30
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
(2025-12-29) 		-0.70 -1.89% 17,400 0 0
31.60
37
36.30
2 tháng
(2025-11-28) 		0.10 0.28% 18,400 0 0
31.60
37
36.30
3 tháng
(2025-10-29) 		-0.70 -1.89% 21,700 0 0
31.60
37
36.30
6 tháng
(2025-07-31) 		-1.70 -4.47% 73,300 0 0
30.80
43
36.30
12 tháng
(2025-02-03) 		3.65 11.18% 262,000 0 0
30.80
43
36.30
24 tháng
(2024-02-07) 		4.74 15.03% 693,620 0 0
25.24
43
36.30
36 tháng
(2023-02-13) 		7.65 26.72% 1,678,424 0 0
24.26
43
36.30
60 tháng
(2021-12-27) 		22.14 156.34% 4,450,637 0 0
14.16
43
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
31.29
 500 31.55 31.55 31.29 0 0 0
21/06/2022
31.72
 5,000 31.72 31.72 31.72 0 0 0
20/06/2022
31.55
 5,600 35.55 35.55 31.55 0 0 0
17/06/2022
32.59
 200 31.29 32.59 31.29 0 0 0
16/06/2022
32.16
 700 32.16 32.16 32.16 0 0 0
15/06/2022
32.16
 3,900 36.50 36.50 32.16 0 0 0
14/06/2022
33.03
 200 31.46 33.03 31.46 0 0 0
13/06/2022
33.03
 5,100 30.77 33.03 30.77 0 0 0
10/06/2022
32.51
 0 32.51 32.51 32.51 0 0 0
09/06/2022
32.59
 800 32.51 32.59 32.51 0 0 0
08/06/2022
32.42
 5,200 32.16 32.59 32.16 0 0 0
07/06/2022
32.16
 900 32.16 32.16 32.16 0 0 0
06/06/2022
32.16
 1,000 32.16 32.16 32.16 0 0 0
03/06/2022
33.46
 200 30.85 33.46 30.85 0 0 0
02/06/2022
33.03
 6,000 33.03 33.03 33.03 0 0 0
01/06/2022
33.03
 700 33.03 33.03 33.03 0 0 0
31/05/2022
33.03
 3,300 33.03 33.03 33.03 0 0 0
30/05/2022
33.38
 25,000 33.03 33.38 33.03 0 0 0
27/05/2022
32.16
 900 32.16 32.25 32.16 0 0 0
26/05/2022
34.33
 100 34.33 34.33 34.33 0 0 0
25/05/2022
33.90
 100 33.90 33.90 33.90 0 0 0
24/05/2022
32.59
 2,600 31.29 32.59 31.29 0 0 0
23/05/2022
32.59
 17,400 29.64 32.59 29.64 0 0 0
20/05/2022
33.03
 5,600 33.38 33.38 33.03 0 0 0
19/05/2022
33.46
 14,500 33.38 33.46 33.38 0 0 0
18/05/2022
33.46
 48,400 32.59 33.81 32.59 0 0 0
17/05/2022
33.38
 14,400 32.16 33.38 32.16 0 0 0
16/05/2022
32.59
 6,100 33.03 33.03 32.59 0 0 0
13/05/2022
33.03
 7,800 33.38 33.38 33.03 0 0 0
12/05/2022
33.46
 33,400 33.03 34.24 33.03 0 0 0
11/05/2022
33.46
 100 33.46 33.46 33.46 0 0 0
10/05/2022
33.46
 9,600 30.77 33.46 30.77 0 0 0
09/05/2022
33.46
 53,600 33.46 33.46 28.51 0 0 0
06/05/2022
33.46
 30,700 33.03 33.46 33.03 0 0 0
05/05/2022
33.81
 12,900 33.38 33.90 33.03 0 0 0
04/05/2022
33.46
 11,200 34.50 34.50 33.46 0 0 0
29/04/2022
33.90
 17,200 33.03 33.90 33.03 0 0 0
28/04/2022
33.03
 25,600 32.16 34.07 29.20 0 0 0
27/04/2022
34.24
 2,500 33.90 34.24 33.90 0 0 0
26/04/2022
34.77
 55,800 32.94 34.77 32.94 0 0 0
25/04/2022
33.29
 42,800 32.25 33.46 32.25 0 0 0
22/04/2022
32.33
 80,800 26.34 33.46 26.34 0 0 0
21/04/2022: Cổ tức tiền mặt tỉ lệ: 5%
21/04/2022
30.85
 53,200 33.03 33.03 29.03 0 0 0
20/04/2022
34.16
 31,000 34.24 34.24 33.73 0 0 0
19/04/2022
33.64
 23,300 35.62 36.05 30.21 0 0 0
18/04/2022
34.59
 102,400 34.24 36.56 34.24 0 0 0
15/04/2022
34.24
 13,300 34.24 34.24 33.56 0 0 0
14/04/2022
34.24
 41,700 32.36 34.50 32.36 0 0 0
13/04/2022
33.47
 43,400 32.18 33.47 32.18 0 0 0
12/04/2022
33.04
 32,300 33.04 33.39 33.04 0 0 0
08/04/2022
33.04
 45,600 33.30 34.33 32.27 0 0 0
07/04/2022
33.81
 43,400 34.59 34.59 33.04 0 0 0
06/04/2022
33.99
 85,300 34.33 33.99 33.99 0 0 0
05/04/2022
34.33
 138,800 32.53 34.76 32.53 0 0 0
04/04/2022
32.96
 57,100 32.44 33.04 32.18 0 0 0
01/04/2022
32.44
 35,500 32.53 32.61 31.93 0 0 0
31/03/2022
32.53
 40,600 32.18 32.87 32.10 0 0 0
30/03/2022
31.93
 46,100 32.18 32.53 31.93 0 0 0
29/03/2022
31.58
 28,600 30.64 33.04 30.64 0 0 0
28/03/2022
30.64
 12,700 30.47 30.90 30.04 0 0 0
25/03/2022
30.47
 20,900 30.72 30.90 30.04 0 0 0
24/03/2022
30.90
 6,900 30.90 31.07 30.90 0 0 0
23/03/2022
31.07
 8,300 31.15 31.24 30.98 0 0 0
22/03/2022
31.07
 4,200 30.98 31.33 30.98 0 0 0
21/03/2022
31.33
 4,300 31.33 31.33 30.98 0 0 0
18/03/2022
31.15
 6,500 31.15 31.15 30.98 0 0 0
17/03/2022
31.24
 8,100 31.15 31.33 31.07 0 0 0
16/03/2022
30.90
 4,300 31.33 31.33 30.90 0 0 0
15/03/2022
31.75
 8,700 31.15 31.75 30.98 0 0 0
14/03/2022
31.50
 5,200 30.90 31.50 30.90 0 0 0
11/03/2022
31.50
 100 31.50 31.50 31.50 0 0 0
10/03/2022
31.50
 7,300 31.41 31.67 31.41 0 0 0
09/03/2022
31.50
 6,800 31.58 31.58 31.50 0 0 0
08/03/2022
31.75
 13,000 31.58 31.75 31.07 0 0 0
07/03/2022
31.67
 14,000 32.10 32.10 31.67 0 0 0
04/03/2022
31.93
 9,800 31.84 32.53 31.15 0 0 0
03/03/2022
31.58
 11,600 31.50 32.10 31.50 0 0 0
02/03/2022
31.41
 13,100 32.27 32.27 31.41 0 0 0
01/03/2022
32.96
 700 32.61 32.96 32.61 0 0 0
28/02/2022
32.61
 5,400 32.61 33.04 32.01 0 0 0
25/02/2022
33.04
 136,400 31.75 35.62 31.75 0 0 0
24/02/2022
31.75
 4,000 31.75 31.75 31.75 0 0 0
23/02/2022
31.84
 23,900 31.67 32.18 31.41 0 0 0
22/02/2022
31.50
 7,900 31.75 31.84 31.33 0 0 0
21/02/2022
32.10
 5,500 32.10 32.10 31.58 0 0 0
18/02/2022
32.01
 400 32.18 32.18 32.01 0 0 0
17/02/2022
32.36
 6,400 32.10 32.36 31.75 0 0 0
16/02/2022
32.01
 12,600 31.75 32.01 31.41 0 0 0
15/02/2022
32.36
 4,800 31.75 32.36 30.38 0 0 0
14/02/2022
32.10
 13,000 31.75 32.18 31.75 0 0 0
11/02/2022
32.27
 10,100 32.01 32.53 32.01 0 0 0
10/02/2022
32.18
 6,800 31.93 32.18 31.75 0 0 0
09/02/2022
32.27
 23,100 32.18 33.04 32.18 0 0 0
08/02/2022
32.53
 3,401 34.24 34.24 31.84 0 0 0
07/02/2022
31.84
 3,500 31.75 31.84 31.75 0 0 0
28/01/2022
30.90
 6,900 32.36 32.36 30.90 0 0 0
27/01/2022
31.75
 4,900 30.90 31.75 30.72 0 0 0
26/01/2022
32.18
 3,200 32.01 32.61 32.01 0 0 0
25/01/2022
31.75
 16,706 32.18 33.47 31.15 0 0 0
24/01/2022
32.18
 10,700 33.56 33.56 32.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |