CTCP Môi trường Sonadezi (sze)

7.50
-0.50
(-6.25%)
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) 		0.68 9.22% 57,500 0 0
7.13
9.61
7.50
2 tháng
(2026-07-20) 		1.06 15.21% 85,000 0 0
6.66
9.61
7.50
3 tháng
(2026-06-19) 		0.77 10.66% 141,300 0 0
6.66
9.61
7.50
6 tháng
(2026-03-23) 		-0.75 -8.58% 498,500 0 0
6.66
9.61
7.50
12 tháng
(2025-09-22) 		-2.46 -23.54% 1,472,000 0 0
6.66
10.46
7.50
24 tháng
(2024-09-27) 		-3.26 -28.96% 2,410,778 0 0
6.66
11.70
7.50
36 tháng
(2023-10-03) 		-1.54 -16.11% 3,215,513 0 0
6.42
11.70
7.50
60 tháng
(2021-10-13) 		-2.13 -20.99% 8,253,734 1,500 0.0
6.02
11.75
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
9.38
 2,500 9.22 9.46 9.22 0 0 0
15/11/2022
9.07
 1,400 9.61 9.61 8.91 0 0 0
14/11/2022
8.68
 300 8.99 9.38 8.68 0 0 0
11/11/2022
9.61
 1,008 9.61 9.61 9.61 0 0 0
10/11/2022
9.46
 18,600 9.77 9.77 8.13 0 0 0
09/11/2022
9.69
 3,400 9.69 9.69 9.38 0 0 0
08/11/2022
9.93
 2,400 10.08 10.08 9.46 0 0 0
07/11/2022
9.85
 700 10.00 10.00 9.46 0 0 0
04/11/2022
9.93
 2,100 9.46 9.93 9.38 0 0 0
03/11/2022
10.24
 302 10.24 10.24 10.24 0 0 0
02/11/2022
10.00
 300 10.00 10.00 10.00 0 0 0
01/11/2022
9.77
 5,901 9.15 9.93 9.15 0 0 0
31/10/2022
9.77
 6,010 9.77 9.77 9.77 0 0 0
28/10/2022
10.32
 300 10.32 10.32 10.32 0 0 0
27/10/2022
10.40
 23,436 9.69 10.40 9.22 0 0 0
26/10/2022
9.61
 1,410 10.71 10.79 9.61 0 0 0
25/10/2022
10.86
 200 10.86 10.86 10.86 0 0 0
24/10/2022
9.85
 7,400 9.93 10.16 9.85 0 0 0
21/10/2022
10.55
 900 9.85 10.55 9.85 0 0 0
20/10/2022
10.55
 1,800 9.93 10.55 9.93 0 0 0
19/10/2022
10.24
 1,600 10.71 10.79 10.24 0 0 0
18/10/2022
10.08
 8,700 11.18 11.26 9.85 0 0 0
17/10/2022
10.16
 21,725 10.16 10.79 9.77 0 0 0
14/10/2022
10.32
 4,700 10.32 10.32 9.93 0 0 0
13/10/2022
11.10
 2,000 11.10 11.10 11.10 0 0 0
12/10/2022
10.24
 3,300 10.55 10.55 10.16 0 0 0
11/10/2022
10.94
 10 10.94 10.94 10.94 0 0 0
10/10/2022
10.94
 1,000 10.94 10.94 10.94 0 0 0
07/10/2022
11.18
 4,000 11.26 11.26 10.32 0 0 0
06/10/2022
11.02
 500 11.02 11.02 11.02 0 0 0
05/10/2022
10.86
 5,915 11.33 11.41 10.55 0 0 0
04/10/2022
11.26
 2,102 10.79 11.41 10.79 0 0 0
03/10/2022
11.10
 9,900 11.49 11.65 10.79 0 0 0
30/09/2022: Cổ tức tiền mặt tỉ lệ: 8%
30/09/2022
11.10
 5,800 11.33 11.33 10.40 0 0 0
29/09/2022
10.86
 9,910 10.94 11.09 10.57 0 0 0
28/09/2022
10.57
 14,400 11.09 11.09 10.57 0 0 0
27/09/2022
10.79
 1,100 10.86 11.09 10.64 0 0 0
26/09/2022
10.57
 36,200 10.64 11.83 10.35 0 0 0
23/09/2022
11.09
 2,400 10.86 12.05 10.72 0 0 0
22/09/2022
10.86
 1,000 10.72 10.86 10.72 0 0 0
21/09/2022
10.72
 3,200 10.64 10.72 10.64 0 0 0
20/09/2022
10.72
 4,500 10.64 10.72 10.35 0 0 0
19/09/2022
10.72
 2,500 10.57 10.72 10.57 0 0 0
16/09/2022
10.86
 0 10.86 10.86 10.86 0 0 0
15/09/2022
10.86
 0 10.86 10.86 10.86 0 0 0
14/09/2022
10.86
 2,007 10.86 10.86 10.86 0 0 0
13/09/2022
10.57
 1,600 10.57 10.57 10.57 0 0 0
12/09/2022
10.57
 4,500 10.72 10.72 10.57 0 0 0
09/09/2022
10.72
 700 10.57 10.72 10.57 0 0 0
08/09/2022
10.57
 1,500 10.79 10.79 10.57 0 0 0
07/09/2022
10.57
 11,800 10.72 10.72 10.57 0 0 0
06/09/2022
10.57
 3,100 10.64 10.79 10.57 0 0 0
05/09/2022
10.42
 7,800 10.57 10.57 10.42 0 0 0
31/08/2022
10.64
 2,600 10.79 10.79 10.64 0 0 0
30/08/2022
10.64
 8,600 10.57 10.72 10.57 0 0 0
29/08/2022
10.72
 14,700 10.72 10.72 10.57 0 0 0
26/08/2022
10.72
 3,939 10.79 10.79 10.64 0 0 0
25/08/2022
10.72
 4,482 10.79 10.79 10.64 0 0 0
24/08/2022
10.79
 8,500 10.64 10.79 10.64 0 0 0
23/08/2022
10.86
 2,800 10.86 10.86 10.86 0 0 0
22/08/2022
10.72
 4,400 10.57 10.72 10.57 0 0 0
19/08/2022
10.57
 7,200 10.72 10.72 10.57 0 0 0
18/08/2022
10.79
 2,600 10.79 10.79 10.72 0 0 0
17/08/2022
10.72
 5,500 10.64 10.72 10.64 0 0 0
16/08/2022
10.79
 2,500 10.57 10.79 10.57 0 0 0
15/08/2022
10.94
 0 10.94 10.94 10.94 0 0 0
12/08/2022
10.94
 0 10.94 10.94 10.94 0 0 0
11/08/2022
11.01
 2,701 11.01 11.01 10.50 0 0 0
10/08/2022
10.72
 23,900 10.86 10.86 10.50 0 0 0
09/08/2022
10.79
 15,100 10.57 10.79 10.35 0 0 0
08/08/2022
10.79
 12,000 10.72 10.79 10.57 0 0 0
05/08/2022
10.50
 1,400 10.86 10.86 10.50 0 0 0
04/08/2022
10.64
 1,500 10.79 10.79 10.50 0 0 0
03/08/2022
10.64
 3,100 10.72 10.72 10.50 0 0 0
02/08/2022
10.94
 0 10.94 10.94 10.94 0 0 0
01/08/2022
10.94
 2,000 10.94 10.94 10.94 0 0 0
29/07/2022
10.50
 2,300 10.50 10.72 10.50 0 0 0
28/07/2022
10.79
 1,000 10.50 10.86 10.42 0 0 0
27/07/2022
10.94
 0 10.94 10.94 10.94 0 0 0
26/07/2022
10.94
 0 10.94 10.94 10.94 0 0 0
25/07/2022
10.94
 100 10.94 10.94 10.94 0 0 0
22/07/2022
10.72
 2,308 10.94 10.94 10.64 0 0 0
21/07/2022
10.79
 4,300 10.72 10.79 10.72 0 0 0
20/07/2022
10.72
 6,300 10.79 10.79 10.64 0 0 0
19/07/2022
10.64
 1,502 10.72 10.72 10.64 0 0 0
18/07/2022
10.72
 28,753 10.94 10.94 10.35 0 0 0
15/07/2022
10.86
 3,000 10.86 10.86 10.86 0 0 0
14/07/2022
10.72
 8,700 10.79 10.79 10.42 0 0 0
13/07/2022
10.72
 12,846 10.35 10.72 10.35 0 0 0
12/07/2022
10.72
 4,500 10.72 10.79 10.57 0 0 0
11/07/2022
10.79
 2,000 10.79 10.79 10.79 0 0 0
08/07/2022
10.64
 10,100 10.64 10.72 10.64 0 0 0
07/07/2022
10.64
 24,100 10.50 10.64 10.35 0 0 0
06/07/2022
10.72
 3,700 10.79 10.86 10.72 0 0 0
05/07/2022
10.79
 7,919 10.86 10.86 10.72 0 0 0
04/07/2022
10.86
 1,400 10.79 10.86 10.72 0 0 0
01/07/2022
10.79
 16,379 10.79 10.79 10.72 0 0 0
30/06/2022
10.86
 13,856 10.79 10.86 10.79 0 0 0
29/06/2022
10.79
 1,400 10.86 10.86 10.79 0 0 0
28/06/2022
10.86
 2,600 10.86 10.86 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |