CTCP Sonadezi Châu Đức (szc)

17.65
0.10
(0.57%)
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
(2026-08-18) 		-0.62 -3.39% 10,036,600 24,400 0
16.70
32.44
17.65
2 tháng
(2026-07-20) 		-0.71 -3.89% 20,151,900 24,400 0
16.27
32.44
17.65
3 tháng
(2026-06-19) 		-4.36 -19.91% 26,525,200 24,400 0
16.27
32.44
17.65
6 tháng
(2026-03-23) 		-8.11 -31.60% 68,267,100 24,400 0
16.27
32.44
17.65
12 tháng
(2025-09-22) 		-15.08 -46.22% 180,933,000 24,400 0
16.27
35
17.65
24 tháng
(2024-09-27) 		-16.84 -48.97% 732,473,500 24,400 0
16.23
42.60
17.65
36 tháng
(2023-10-03) 		-7.57 -30.14% 1,133,630,600 24,400 0
15.82
42.60
17.65
60 tháng
(2021-10-13) 		-16.20 -48% 1,653,322,700 -1,072,844 -97.2
10.82
50.35
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
14.39
 873,600 13.46 14.39 12.57 58,200 500 1.4
15/11/2022
13.46
 1,342,600 14.45 14.51 13.46 980 19,600 -0.4
14/11/2022
14.45
 565,300 14.66 14.69 14.20 27,200 2,000 0.6
11/11/2022
14.66
 647,800 14.14 14.94 14.26 57,400 0 1.4
10/11/2022
14.14
 1,313,600 14.57 15.06 14.14 82,800 5,700 1.8
09/11/2022
14.57
 243,600 14.69 15.12 14.54 14,200 1,500 0.3
08/11/2022
14.69
 696,800 14.79 14.79 13.83 90,700 10 2.2
07/11/2022
14.79
 1,224,400 15.89 15.92 14.79 9,900 9,600 0.0
04/11/2022
15.89
 879,700 16.91 16.91 15.74 5,900 8,000 -0.1
03/11/2022
16.91
 391,400 17.12 17.15 16.60 19,300 300 0.5
02/11/2022
17.12
 509,700 17.21 17.68 17.03 7,400 11,200 -0.1
01/11/2022
17.21
 703,700 16.94 17.43 17.06 26,700 200 0.7
31/10/2022
16.94
 495,500 16.94 17.15 15.99 28,600 26,500 0.1
28/10/2022
16.94
 517,200 16.78 17.49 16.91 12,200 29,700 -0.5
27/10/2022
16.78
 930,000 15.71 16.78 14.76 136,900 0 3.6
26/10/2022
15.71
 704,500 16.85 17.34 15.68 54,500 400 1.4
25/10/2022
16.85
 801,100 18.11 18.57 16.85 91,500 2,900 2.5
24/10/2022
18.11
 852,100 19.46 19.46 18.11 51,400 4,500 1.4
21/10/2022
19.46
 928,800 20.90 20.90 19.46 16,100 6,800 0.3
20/10/2022
20.90
 604,800 21.52 21.52 20.87 23,800 6,800 0.6
19/10/2022
21.52
 744,400 21.27 21.89 21.27 23,500 200 0.8
18/10/2022
21.27
 569,500 21.73 22.38 21.27 7,200 8,200 -0.0
17/10/2022
21.73
 489,100 21.52 21.73 20.90 7,400 10,800 -0.1
14/10/2022
21.52
 626,400 21.40 21.98 21.40 100 22,000 -0.8
13/10/2022
21.40
 647,200 20.78 21.55 20.90 3,300 16,300 -0.5
12/10/2022
20.78
 745,200 19.70 21.06 19.43 41,800 8,500 1.1
11/10/2022
19.70
 673,200 21.18 21.18 19.70 3,000 14,100 -0.4
10/10/2022
21.18
 730,800 20.66 21.40 19.37 76,700 40,100 1.3
07/10/2022
20.66
 1,029,200 22.19 22.19 20.66 45,300 1,400 1.5
06/10/2022
22.19
 477,500 23.82 23.98 22.19 500 24,900 -0.9
05/10/2022
23.82
 473,700 22.75 23.89 23.24 41,800 500 1.6
04/10/2022
22.75
 572,300 23.39 23.85 22.75 25,800 0 1.0
03/10/2022
23.39
 477,300 25.15 25.15 23.39 2,400 2,800 -0.0
30/09/2022
25.15
 777,400 24.65 25.15 23.09 38,500 400 1.6
29/09/2022
24.65
 568,200 26.01 26.56 24.65 2,600 5,200 -0.1
28/09/2022
26.01
 535,600 26.44 26.74 25.76 3,100 1,720 0.1
27/09/2022
26.44
 438,700 26.90 27.17 26.13 200 2,600 -0.1
26/09/2022
26.90
 876,700 28.90 28.90 26.90 6,000 0 0.3
23/09/2022
28.90
 365,400 28.96 29.51 28.83 200 7,500 -0.3
22/09/2022
28.96
 431,700 28.59 29.14 28.28 3,900 0 0.2
21/09/2022
28.59
 185,300 28.90 28.96 28.47 0 3,000 -0.1
20/09/2022
28.90
 483,400 28.28 28.90 28.16 4,000 800 0.2
19/09/2022
28.28
 854,000 30.40 30.40 28.28 200 27,900 -1.3
16/09/2022
30.40
 513,100 31.23 31.23 30.28 1,000 0 0.0
15/09/2022
31.23
 789,200 30.99 31.91 30.86 800 0 1.4
14/09/2022
30.99
 638,800 30.56 31.05 29.82 27,900 0 -0.3
13/09/2022
30.56
 522,400 30.74 31.11 30.31 0 8,900 -0.3
12/09/2022
30.74
 492,100 30.74 31.11 30.71 100 2,300 -1.2
09/09/2022
30.74
 1,169,800 30.31 30.74 29.42 0 23,500 -1.2
08/09/2022
30.31
 1,071,100 31.05 31.66 29.94 10,500 0 0.5
07/09/2022
31.05
 1,693,900 33.14 33.14 31.05 3,100 6,200 -0.2
06/09/2022
33.14
 654,400 32.89 33.32 32.89 28,200 0 1.5
05/09/2022
32.89
 841,000 33.14 33.38 32.52 0 5,300 -0.3
31/08/2022
33.14
 643,000 33.51 33.75 32.89 0 300 -0.0
30/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2022
33.51
 1,449,100 33.51 34.74 33.45 0 12,200 -0.7
29/08/2022
33.51
 1,575,600 33.51 33.51 31.88 12,300 25,200 -0.7
26/08/2022
33.51
 1,206,400 33.63 33.93 32.90 2,900 36,300 -1.9
25/08/2022
33.63
 857,700 33.81 34.11 33.57 0 5,800 -0.3
24/08/2022
33.81
 1,679,000 32.48 33.93 32.42 2,200 0 0.1
23/08/2022
32.48
 885,300 31.33 32.48 30.97 67,100 100 3.6
22/08/2022
31.33
 1,233,000 31.88 31.88 30.49 1,200 80,000 -4.1
19/08/2022
31.88
 624,400 31.88 32.36 31.51 4,100 22,800 -1.0
18/08/2022
31.88
 898,100 32.54 32.60 31.76 100 9,600 -0.5
17/08/2022
32.54
 1,466,700 32.54 33.57 32.18 6,700 30,900 -1.3
16/08/2022
32.54
 679,300 32.96 32.96 32.48 2,000 1,000 0.1
15/08/2022
32.96
 695,600 32.84 33.39 32.60 1,000 15,800 -0.8
12/08/2022
32.84
 1,589,300 31.58 33.14 31.58 38,200 2,100 2.0
11/08/2022
31.58
 1,205,300 32.54 32.90 31.39 1,400 27,000 -1.3
10/08/2022
32.54
 1,166,000 32.12 32.96 32.18 5,600 0 0.3
09/08/2022
32.12
 1,345,000 31.64 32.66 31.45 12,800 2,800 0.5
08/08/2022
31.64
 707,900 31.70 32.18 31.39 10,000 900 0.5
05/08/2022
31.70
 777,900 31.27 32.00 31.21 6,100 2,100 0.2
04/08/2022
31.27
 1,344,900 32.00 32.12 31.21 600 18,400 -0.9
03/08/2022
32.00
 1,213,900 31.76 33.02 31.70 16,000 30,400 -0.8
02/08/2022
31.76
 1,419,000 32.24 32.30 31.33 0 22,600 -1.2
01/08/2022
32.24
 791,100 31.21 32.48 31.27 9,700 100 0.5
29/07/2022
31.21
 764,900 31.27 32.18 31.09 2,000 15,400 -0.7
28/07/2022
31.27
 1,741,300 29.28 31.27 29.76 23,400 2,600 1.1
27/07/2022
29.28
 1,060,400 29.82 29.82 28.74 1,700 47,300 -2.2
26/07/2022
29.82
 399,900 30.10 30.43 29.76 0 29,500 -1.5
25/07/2022
30.10
 457,500 30.25 30.55 29.95 3,600 13,600 -0.5
22/07/2022
30.25
 920,200 29.76 30.91 29.61 0 48,000 0.0
21/07/2022
29.76
 571,700 29.95 30.61 29.64 0 22,100 -1.1
20/07/2022
29.95
 1,146,300 30.61 31.03 29.95 0 42,800 -2.1
19/07/2022
30.61
 1,051,700 30.01 31.33 28.74 1,500 24,700 -1.2
18/07/2022
30.01
 497,300 29.70 30.37 29.61 8,300 4,800 0.2
15/07/2022
29.70
 933,900 29.73 30.43 29.28 0 13,000 -0.6
14/07/2022
29.73
 663,600 29.04 29.82 28.53 23,400 1,500 1.1
13/07/2022
29.04
 549,600 29.07 29.88 28.89 0 26,600 -1.3
12/07/2022
29.07
 1,149,700 27.17 29.07 27.14 5,700 11,000 -0.3
11/07/2022
27.17
 685,800 26.41 27.77 26.53 5,400 7,900 -0.1
08/07/2022
26.41
 611,100 24.75 26.41 25.12 3,600 44,200 -0.1
07/07/2022
24.75
 515,400 25.18 25.42 24.15 9,900 73,900 -2.6
06/07/2022
25.18
 505,600 25.33 25.96 24.81 16,400 91,600 -3.1
05/07/2022
25.33
 487,000 27.20 27.44 25.33 1,200 101,800 -4.2
04/07/2022
27.20
 291,400 27.32 28.04 26.87 3,500 108,200 -4.7
01/07/2022
27.32
 479,400 27.17 27.77 25.96 17,300 16,300 0.0
30/06/2022
27.17
 462,400 28.38 28.50 27.17 0 25,200 -1.1
29/06/2022
28.38
 397,300 28.07 28.62 27.65 1,800 24,000 -1.0
28/06/2022
28.07
 636,600 27.62 28.74 27.32 1,300 5,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |