CTCP Sonadezi Giang Điền (szg)

34.10
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
(2026-06-30) 		-0.80 -2.29% 3,100 0 0
30.10
40.10
34.10
2 tháng
(2026-06-01) 		0.15 0.43% 7,800 0 0
30.10
40.10
34.10
3 tháng
(2026-05-04) 		-0.52 -1.49% 17,800 0 0
30.10
40.67
34.10
6 tháng
(2026-02-02) 		-3.64 -9.64% 41,400 0 0
30.10
40.67
34.10
12 tháng
(2025-08-04) 		-2.03 -5.62% 116,000 0 0
29.13
40.67
34.10
24 tháng
(2024-08-09) 		4.96 17.01% 426,819 0 0
26.07
40.67
34.10
36 tháng
(2023-08-15) 		6.84 25.08% 1,568,924 0 0
23.88
40.67
34.10
60 tháng
(2021-12-27) 		20.71 154.61% 4,494,837 0 0
13.39
40.67
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2022
28.85
 3,000 28.85 28.85 28.85 0 0 0
25/07/2022
28.77
 0 28.77 28.77 28.77 0 0 0
22/07/2022
28.77
 1,900 28.03 28.77 28.03 0 0 0
21/07/2022
27.21
 0 27.21 27.21 27.21 0 0 0
20/07/2022
27.21
 600 27.21 27.21 27.21 0 0 0
19/07/2022
29.18
 1,000 29.18 29.18 29.18 0 0 0
18/07/2022
29.18
 300 29.18 29.18 29.18 0 0 0
15/07/2022
29.18
 400 29.26 29.26 29.18 0 0 0
14/07/2022
28.69
 0 28.69 28.69 28.69 0 0 0
13/07/2022
29.59
 500 27.29 29.59 27.29 0 0 0
12/07/2022
29.18
 100 29.18 29.18 29.18 0 0 0
11/07/2022
28.77
 5,600 28.77 28.77 28.77 0 0 0
08/07/2022
27.21
 100 27.21 27.21 27.21 0 0 0
07/07/2022
29.26
 4,100 27.21 29.26 27.13 0 0 0
06/07/2022
26.80
 0 26.80 26.80 26.80 0 0 0
05/07/2022
27.21
 1,200 25.89 27.21 25.89 0 0 0
04/07/2022
29.51
 8,900 29.59 29.59 25.32 0 0 0
01/07/2022
29.59
 0 29.59 29.59 29.59 0 0 0
30/06/2022
29.59
 100 29.59 29.59 29.59 0 0 0
29/06/2022
29.59
 700 30.09 30.09 29.59 0 0 0
28/06/2022
30.25
 2,000 30.25 30.25 30.25 0 0 0
27/06/2022
30.33
 600 30.74 30.74 30.33 0 0 0
24/06/2022
30.74
 3,300 30.74 30.74 30.74 0 0 0
23/06/2022
29.35
 200 29.35 29.35 29.35 0 0 0
22/06/2022
29.59
 500 29.84 29.84 29.59 0 0 0
21/06/2022
30.00
 5,000 30.00 30.00 30.00 0 0 0
20/06/2022
29.84
 5,600 33.62 33.62 29.84 0 0 0
17/06/2022
30.83
 200 29.59 30.83 29.59 0 0 0
16/06/2022
30.42
 700 30.42 30.42 30.42 0 0 0
15/06/2022
30.42
 3,900 34.53 34.53 30.42 0 0 0
14/06/2022
31.24
 200 29.76 31.24 29.76 0 0 0
13/06/2022
31.24
 5,100 29.10 31.24 29.10 0 0 0
10/06/2022
30.74
 0 30.74 30.74 30.74 0 0 0
09/06/2022
30.83
 800 30.74 30.83 30.74 0 0 0
08/06/2022
30.66
 5,200 30.42 30.83 30.42 0 0 0
07/06/2022
30.42
 900 30.42 30.42 30.42 0 0 0
06/06/2022
30.42
 1,000 30.42 30.42 30.42 0 0 0
03/06/2022
31.65
 200 29.18 31.65 29.18 0 0 0
02/06/2022
31.24
 6,000 31.24 31.24 31.24 0 0 0
01/06/2022
31.24
 700 31.24 31.24 31.24 0 0 0
31/05/2022
31.24
 3,300 31.24 31.24 31.24 0 0 0
30/05/2022
31.57
 25,000 31.24 31.57 31.24 0 0 0
27/05/2022
30.42
 900 30.42 30.50 30.42 0 0 0
26/05/2022
32.47
 100 32.47 32.47 32.47 0 0 0
25/05/2022
32.06
 100 32.06 32.06 32.06 0 0 0
24/05/2022
30.83
 2,600 29.59 30.83 29.59 0 0 0
23/05/2022
30.83
 17,400 28.03 30.83 28.03 0 0 0
20/05/2022
31.24
 5,600 31.57 31.57 31.24 0 0 0
19/05/2022
31.65
 14,500 31.57 31.65 31.57 0 0 0
18/05/2022
31.65
 48,400 30.83 31.98 30.83 0 0 0
17/05/2022
31.57
 14,400 30.42 31.57 30.42 0 0 0
16/05/2022
30.83
 6,100 31.24 31.24 30.83 0 0 0
13/05/2022
31.24
 7,800 31.57 31.57 31.24 0 0 0
12/05/2022
31.65
 33,400 31.24 32.39 31.24 0 0 0
11/05/2022
31.65
 100 31.65 31.65 31.65 0 0 0
10/05/2022
31.65
 9,600 29.10 31.65 29.10 0 0 0
09/05/2022
31.65
 53,600 31.65 31.65 26.96 0 0 0
06/05/2022
31.65
 30,700 31.24 31.65 31.24 0 0 0
05/05/2022
31.98
 12,900 31.57 32.06 31.24 0 0 0
04/05/2022
31.65
 11,200 32.63 32.63 31.65 0 0 0
29/04/2022
32.06
 17,200 31.24 32.06 31.24 0 0 0
28/04/2022
31.24
 25,600 30.42 32.22 27.62 0 0 0
27/04/2022
32.39
 2,500 32.06 32.39 32.06 0 0 0
26/04/2022
32.88
 55,800 31.16 32.88 31.16 0 0 0
25/04/2022
31.48
 42,800 30.50 31.65 30.50 0 0 0
22/04/2022
30.58
 80,800 24.91 31.65 24.91 0 0 0
21/04/2022: Cổ tức tiền mặt tỉ lệ: 5%
21/04/2022
29.18
 53,200 31.24 31.24 27.46 0 0 0
20/04/2022
32.31
 31,000 32.39 32.39 31.90 0 0 0
19/04/2022
31.82
 23,300 33.69 34.09 28.57 0 0 0
18/04/2022
32.71
 102,400 32.39 34.58 32.39 0 0 0
15/04/2022
32.39
 13,300 32.39 32.39 31.74 0 0 0
14/04/2022
32.39
 41,700 30.60 32.63 30.60 0 0 0
13/04/2022
31.66
 43,400 30.44 31.66 30.44 0 0 0
12/04/2022
31.25
 32,300 31.25 31.58 31.25 0 0 0
08/04/2022
31.25
 45,600 31.49 32.47 30.52 0 0 0
07/04/2022
31.98
 43,400 32.71 32.71 31.25 0 0 0
06/04/2022
32.14
 85,300 32.47 32.14 32.14 0 0 0
05/04/2022
32.47
 138,800 30.76 32.87 30.76 0 0 0
04/04/2022
31.17
 57,100 30.68 31.25 30.44 0 0 0
01/04/2022
30.68
 35,500 30.76 30.84 30.20 0 0 0
31/03/2022
30.76
 40,600 30.44 31.09 30.36 0 0 0
30/03/2022
30.20
 46,100 30.44 30.76 30.20 0 0 0
29/03/2022
29.87
 28,600 28.98 31.25 28.98 0 0 0
28/03/2022
28.98
 12,700 28.82 29.22 28.41 0 0 0
25/03/2022
28.82
 20,900 29.06 29.22 28.41 0 0 0
24/03/2022
29.22
 6,900 29.22 29.38 29.22 0 0 0
23/03/2022
29.38
 8,300 29.47 29.55 29.30 0 0 0
22/03/2022
29.38
 4,200 29.30 29.63 29.30 0 0 0
21/03/2022
29.63
 4,300 29.63 29.63 29.30 0 0 0
18/03/2022
29.47
 6,500 29.47 29.47 29.30 0 0 0
17/03/2022
29.55
 8,100 29.47 29.63 29.38 0 0 0
16/03/2022
29.22
 4,300 29.63 29.63 29.22 0 0 0
15/03/2022
30.03
 8,700 29.47 30.03 29.30 0 0 0
14/03/2022
29.79
 5,200 29.22 29.79 29.22 0 0 0
11/03/2022
29.79
 100 29.79 29.79 29.79 0 0 0
10/03/2022
29.79
 7,300 29.71 29.95 29.71 0 0 0
09/03/2022
29.79
 6,800 29.87 29.87 29.79 0 0 0
08/03/2022
30.03
 13,000 29.87 30.03 29.38 0 0 0
07/03/2022
29.95
 14,000 30.36 30.36 29.95 0 0 0
04/03/2022
30.20
 9,800 30.11 30.76 29.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |