CTCP Sonadezi Châu Đức (szc)

30.95
-0.45
(-1.43%)
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
(2025-11-05) 		0.55 1.78% 12,481,100 -176,200 -5.6
30.05
32.65
30.95
2 tháng
(2025-10-06) 		-2.30 -6.82% 30,661,200 -127,900 -4.3
29.30
34
30.95
3 tháng
(2025-09-08) 		-3.20 -9.25% 50,634,600 -390,900 -12.9
29.30
35.40
30.95
6 tháng
(2025-06-09) 		-0.58 -1.80% 234,238,700 438,720 29.2
29.30
38.63
30.95
12 tháng
(2024-12-10) 		-10.78 -25.56% 478,396,300 -232,657 24.9
27.21
44.90
30.95
24 tháng
(2023-12-18) 		-1.50 -4.56% 880,774,100 -1,505,787 -28.7
27.21
44.90
30.95
36 tháng
(2022-12-21) 		14.16 82.13% 1,180,427,400 -900,487 -6.3
16.24
44.90
30.95
60 tháng
(2020-12-31) 		11.46 57.50% 1,700,525,740 234,984 -21.2
14.19
53.08
30.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
38.70
 1,620,400 37.49 39.27 37.74 21,400 46,400 -1.5
30/11/2021
37.49
 2,717,100 35.13 37.55 35.64 5,200 7,300 -0.1
29/11/2021
35.13
 711,600 34.94 35.58 33.41 8,200 13,600 -0.3
26/11/2021
34.94
 979,700 35.26 35.51 34.43 0 58,100 -3.2
25/11/2021
35.26
 820,000 34.50 35.96 34.24 0 35,500 -2.0
24/11/2021
34.50
 778,300 33.99 35.26 34.18 600 112,300 -6.1
23/11/2021
33.99
 1,259,900 31.79 33.99 31.19 93,000 7,700 4.4
22/11/2021
31.79
 1,533,300 34.18 34.18 31.79 84,200 11,300 3.7
19/11/2021
34.18
 2,055,300 36.28 36.47 33.80 71,000 48,500 1.1
18/11/2021
36.28
 1,188,400 36.91 37.11 36.15 0 38,000 -2.2
17/11/2021
36.91
 1,209,600 36.15 37.17 35.64 14,000 0 0.8
16/11/2021
36.15
 2,098,800 37.93 37.93 36.15 30,200 232,500 -11.7
15/11/2021
37.93
 1,581,300 38.70 39.01 37.23 2,600 49,700 -2.8
12/11/2021
38.70
 1,032,400 37.87 39.14 37.93 11,700 32,900 -1.3
11/11/2021
37.87
 1,939,200 36.85 38.57 36.66 19,300 192,400 -10.3
10/11/2021
36.85
 1,124,200 37.23 37.61 36.47 0 128,000 -7.4
09/11/2021
37.23
 531,100 36.91 37.87 36.85 2,000 17,500 -0.9
08/11/2021
36.91
 705,600 36.91 38.19 36.28 700 60,800 -3.5
05/11/2021
36.91
 1,250,200 36.79 37.55 35.39 0 69,200 -4.0
04/11/2021
36.79
 998,300 36.85 37.55 36.34 24,600 3,400 1.2
03/11/2021
36.85
 2,003,200 39.59 40.92 36.85 79,900 36,900 2.4
02/11/2021
39.59
 1,056,500 38.57 39.78 38.19 48,400 16,500 2.0
01/11/2021
38.57
 1,069,800 39.52 39.78 38.31 51,600 27,500 1.5
29/10/2021
39.52
 650,400 38.82 40.10 38.57 5,100 20,600 -1.0
28/10/2021
38.82
 951,300 38.44 39.65 38.12 17,800 10,000 0.5
27/10/2021
38.44
 796,100 38.19 38.95 37.55 15,900 35,900 -1.2
26/10/2021
38.19
 819,000 37.55 38.38 37.11 12,100 6,100 0.4
25/10/2021
37.55
 706,800 38.57 39.84 37.55 300 8,600 -0.5
22/10/2021
38.57
 984,400 36.66 38.82 36.66 153,100 100 9.2
21/10/2021
36.66
 513,200 36.66 37.04 36.47 100 13,900 -0.8
20/10/2021
36.66
 860,900 36.66 37.36 35.77 2,500 38,700 -2.1
19/10/2021
36.66
 648,700 36.72 36.85 35.96 300 5,000 -0.3
18/10/2021
36.72
 1,209,900 35.64 37.42 36.09 33,300 55,600 -1.3
15/10/2021
35.64
 1,780,500 34.81 35.64 34.18 27,200 20,000 0.4
14/10/2021
34.81
 1,539,000 35.58 36.02 34.81 8,000 111,700 -5.8
13/10/2021
35.58
 1,327,900 34.94 36.09 34.69 2,500 9,000 -0.4
12/10/2021
34.94
 1,606,800 33.99 34.94 33.80 23,100 400 1.2
11/10/2021
33.99
 1,087,200 32.97 34.05 32.90 39,400 200 1.8
08/10/2021
32.97
 722,500 33.54 33.80 32.90 16,500 12,800 0.2
07/10/2021
33.54
 2,872,600 31.38 33.54 31.31 72,700 500 3.7
06/10/2021
31.38
 831,900 31.31 31.57 31.19 26,800 1,000 1.3
05/10/2021
31.31
 1,044,900 30.74 31.70 30.90 131,900 0 6.5
04/10/2021
30.74
 1,014,900 29.98 31.06 29.91 62,700 0 3.0
01/10/2021
29.98
 681,900 29.91 30.55 29.60 20,500 0 1.0
30/09/2021
29.91
 397,800 29.79 30.23 29.91 1,800 40,000 -1.8
29/09/2021
29.79
 1,004,000 29.79 30.58 28.99 11,400 31,800 -0.9
28/09/2021
29.79
 970,000 29.02 29.79 28.58 40,500 0 1.9
27/09/2021
29.02
 1,935,800 31.12 31.44 29.02 33,000 56,400 -1.1
24/09/2021
31.12
 981,300 30.87 31.50 30.80 38,600 9,800 1.4
23/09/2021
30.87
 1,139,000 31.47 32.20 30.87 5,900 42,600 -1.8
22/09/2021
31.47
 3,374,700 29.47 31.50 29.66 45,400 6,300 1.9
21/09/2021
29.47
 1,242,000 29.47 29.47 28.51 24,200 57,700 -1.5
20/09/2021
29.47
 1,059,600 29.47 30.17 29.40 400 4,800 -0.2
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
29.47
 913,500 29.53 30.10 29.28 0 12,900 -0.6
16/09/2021
29.53
 547,000 29.28 29.84 29.28 17,900 200 0.8
15/09/2021
29.28
 1,050,900 29.28 29.59 28.66 51,800 7,300 2.1
14/09/2021
29.28
 851,900 29.50 29.78 29.03 22,000 34,600 -0.6
13/09/2021
29.50
 1,022,300 30.47 30.59 29.50 40,000 56,800 -0.8
10/09/2021
30.47
 1,846,200 29.78 30.84 29.78 67,500 3,300 3.1
09/09/2021
29.78
 639,000 29.28 29.78 29.22 17,500 100,700 -3.9
08/09/2021
29.28
 926,000 29.47 30.15 29.10 24,400 53,100 -1.3
07/09/2021
29.47
 1,913,900 29.59 30.43 29.03 129,200 91,400 1.9
06/09/2021
29.59
 1,548,500 30.15 30.84 29.59 74,900 600 3.6
01/09/2021
30.15
 871,500 30.15 30.40 29.87 22,500 16,500 0.3
31/08/2021
30.15
 2,119,000 29.34 30.93 29.10 80,100 1,800 3.8
30/08/2021
29.34
 1,379,300 28.72 30.09 28.97 4,500 0 0.2
27/08/2021
28.72
 1,428,200 27.66 28.72 27.23 9,500 45,400 -1.6
26/08/2021
27.66
 970,500 27.10 27.97 27.16 128,200 3,300 5.6
25/08/2021
27.10
 683,000 26.54 27.10 26.45 9,500 6,300 0.1
24/08/2021
26.54
 1,276,300 26.79 27.41 26.48 64,700 0 2.8
23/08/2021
26.79
 1,875,100 28.22 28.97 26.79 91,200 3,000 3.9
20/08/2021
28.22
 2,890,100 29.66 30.28 27.60 42,100 41,200 -0.0
19/08/2021
29.66
 1,151,100 29.10 29.91 28.75 44,500 0 2.1
18/08/2021
29.10
 1,381,700 28.94 29.53 28.60 120,500 4,900 5.4
17/08/2021
28.94
 1,678,900 29.41 29.41 28.66 73,300 6,000 3.1
16/08/2021
29.41
 1,562,800 29.59 30.47 29.25 55,700 59,900 -0.2
13/08/2021
29.59
 2,430,300 28.91 29.91 28.35 65,300 51,900 0.7
12/08/2021
28.91
 2,482,100 27.04 28.91 26.95 294,300 100 13.1
11/08/2021
27.04
 2,059,100 27.79 28.29 27.04 27,600 500 1.2
10/08/2021
27.79
 1,858,600 28.35 28.53 27.60 8,200 59,200 -2.3
09/08/2021
28.35
 1,863,100 27.60 28.35 27.72 50,500 225,300 -7.9
06/08/2021
27.60
 2,873,900 27.16 28.35 26.63 40,100 476,200 -19.2
05/08/2021
27.16
 1,395,600 26.54 27.41 26.04 43,100 300,400 -11.2
04/08/2021
26.54
 1,296,600 26.79 27.16 26.23 35,300 249,200 -9.2
03/08/2021
26.79
 3,207,500 25.29 26.79 24.92 62,700 344,400 -11.9
02/08/2021
25.29
 1,743,000 25.51 25.82 24.92 10,400 303,100 -12.0
30/07/2021
25.51
 2,283,300 24.92 25.79 24.92 25,500 334,000 -12.6
29/07/2021
24.92
 507,900 24.67 25.01 24.48 26,400 0 1.0
28/07/2021
24.67
 1,287,400 24.55 25.23 24.30 4,300 0 0.2
27/07/2021
24.55
 998,000 24.86 25.23 24.24 7,400 11,700 -0.2
26/07/2021
24.86
 1,193,200 24.17 25.36 23.86 11,000 2,500 0.3
23/07/2021
24.17
 1,009,600 24.64 24.92 24.11 35,600 5,300 1.2
22/07/2021
24.64
 2,494,000 23.05 24.64 22.68 37,900 35,200 0.1
21/07/2021
23.05
 748,700 23.36 23.43 22.74 21,200 0 0.8
20/07/2021
23.36
 558,600 22.43 23.36 22.18 5,000 9,300 -0.2
19/07/2021
22.43
 1,005,000 22.90 23.67 22.30 4,900 900 0.1
16/07/2021
22.90
 1,648,500 21.40 22.90 21.99 32,600 16,200 0.6
15/07/2021
21.40
 413,500 20.87 21.40 20.75 11,900 0 0.4
14/07/2021
20.87
 500,800 21.12 21.46 20.44 32,500 21,600 0.4
13/07/2021
21.12
 443,400 20.65 21.18 20.65 8,700 18,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |