CTCP Môi trường Sonadezi (sze)

7.60
0.10
(1.33%)
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
(2026-05-20) 		-0.80 -9.88% 96,100 0 0
7.30
8.40
7.60
2 tháng
(2026-04-20) 		-0.60 -7.59% 191,500 0 0
7.30
8.50
7.60
3 tháng
(2026-03-23) 		-1.90 -20.65% 355,200 0 0
7.30
9.40
7.60
6 tháng
(2025-12-22) 		-2.80 -27.72% 993,500 0 0
7.30
10.30
7.60
12 tháng
(2025-06-24) 		-3.61 -33.07% 1,643,000 0 0
7.30
11.37
7.60
24 tháng
(2024-07-01) 		-3.66 -33.41% 2,352,594 -100 -0.0
7.30
12.03
7.60
36 tháng
(2023-07-05) 		-1.90 -20.68% 3,094,398 -2,200 -0.0
7.30
12.28
7.60
60 tháng
(2021-07-15) 		-2.92 -28.57% 9,636,867 2,100 0.0
7.30
12.35
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
11.73
 11,200 11.66 11.81 11.58 0 0 0
13/01/2022
11.66
 25,400 12.04 12.04 11.66 0 0 0
12/01/2022
11.66
 34,400 11.66 11.89 11.66 0 0 0
11/01/2022
11.66
 29,329 11.89 11.89 11.66 0 0 0
10/01/2022
11.66
 50,100 12.04 12.04 11.66 0 0 0
07/01/2022
11.81
 27,300 11.73 11.89 11.66 0 0 0
06/01/2022
11.66
 7,600 11.97 11.97 11.66 0 0 0
05/01/2022
11.89
 11,100 11.66 11.97 11.66 0 0 0
04/01/2022
11.81
 26,146 11.66 11.81 11.58 0 0 0
31/12/2021
11.66
 17,340 11.66 11.66 11.58 0 0 0
30/12/2021
11.66
 46,754 12.04 12.04 11.66 0 0 0
29/12/2021
11.66
 19,700 11.97 11.97 11.58 0 0 0
28/12/2021
11.66
 27,000 11.58 11.81 11.42 0 0 0
27/12/2021
11.50
 21,781 11.42 11.50 11.27 0 0 0
24/12/2021
11.50
 17,400 11.66 11.66 11.34 0 0 0
23/12/2021
11.42
 30,500 11.50 11.66 11.27 0 0 0
22/12/2021
11.42
 31,600 11.34 11.50 11.34 0 0 0
21/12/2021
11.34
 22,900 11.27 11.34 11.27 0 0 0
20/12/2021
11.27
 34,000 11.27 11.42 11.27 0 0 0
17/12/2021
11.34
 55,465 11.27 11.42 10.10 0 0 0
16/12/2021
11.27
 39,514 11.34 11.34 11.11 300 0 0.0
15/12/2021
11.11
 27,194 11.19 11.34 11.03 0 0 0
14/12/2021
11.27
 0 11.27 11.27 11.27 0 0 0
13/12/2021
11.42
 47,300 11.58 11.66 11.03 200 0 0.0
10/12/2021
11.42
 22,100 11.34 11.66 11.34 0 0 0
09/12/2021
11.42
 26,000 11.11 11.42 11.11 0 0 0
08/12/2021
11.19
 12,500 11.19 11.19 10.96 0 2,000 -0.0
07/12/2021
11.27
 32,400 10.88 11.50 10.88 0 0 0
06/12/2021
11.19
 48,075 11.34 11.34 10.88 0 0 0
03/12/2021
11.50
 14,300 11.73 11.73 11.34 0 0 0
02/12/2021
11.34
 21,961 11.58 12.04 10.10 0 0 0
01/12/2021
11.58
 45,444 11.42 11.66 11.34 0 0 0
30/11/2021
11.73
 31,500 11.66 11.97 11.66 0 0 0
29/11/2021
11.73
 33,830 11.58 11.81 11.27 0 0 0
26/11/2021
11.58
 32,500 11.73 11.73 11.42 0 0 0
25/11/2021
11.81
 39,614 11.97 11.97 11.66 0 0 0
24/11/2021
11.89
 36,515 11.66 11.97 11.58 0 0 0
23/11/2021
11.66
 25,279 11.27 12.43 10.49 0 0 0
22/11/2021
11.42
 104,040 11.97 12.04 11.42 0 0 0
19/11/2021
12.12
 115,231 12.35 12.43 11.66 0 0 0
18/11/2021
12.35
 55,820 12.43 12.51 10.57 0 0 0
17/11/2021
12.28
 68,710 12.35 12.43 10.18 200 0 0.0
16/11/2021
12.12
 194,472 11.58 12.35 11.27 0 0 0
15/11/2021
11.58
 29,000 11.11 11.66 11.11 0 0 0
12/11/2021
11.19
 44,400 10.80 11.19 10.72 0 0 0
11/11/2021
10.80
 34,600 10.80 10.88 10.64 0 0 0
10/11/2021
10.80
 7,500 10.80 10.80 10.72 0 0 0
09/11/2021
10.72
 49,600 10.80 10.80 10.64 0 0 0
08/11/2021
10.80
 61,300 10.88 10.88 10.72 0 0 0
05/11/2021
10.88
 36,900 10.80 10.88 10.72 0 0 0
04/11/2021
10.88
 12,700 10.96 10.96 10.80 0 0 0
03/11/2021
10.96
 56,300 11.03 11.11 10.80 0 0 0
02/11/2021
10.88
 37,500 10.80 10.88 10.80 500 0 0.0
01/11/2021
10.80
 38,307 10.88 10.96 10.80 0 0 0
29/10/2021
10.88
 33,700 10.88 11.03 10.88 0 0 0
28/10/2021
10.80
 33,000 11.03 11.27 10.72 0 0 0
27/10/2021
10.72
 30,607 11.27 11.27 10.72 1,000 0 0.0
26/10/2021
10.64
 14,207 10.64 10.72 10.57 0 0 0
25/10/2021
10.64
 38,225 10.57 10.88 10.57 0 0 0
22/10/2021
10.41
 28,900 10.49 10.57 10.41 500 0 0.0
21/10/2021
10.57
 4,700 10.49 10.57 10.41 1,000 0 0.0
20/10/2021
10.41
 67,200 10.57 10.57 10.33 0 0 0
19/10/2021
10.57
 33,500 10.64 10.64 10.49 0 0 0
18/10/2021
10.72
 23,950 10.57 10.72 10.49 0 0 0
15/10/2021
10.49
 22,500 10.49 10.57 10.49 0 0 0
14/10/2021
10.64
 21,800 10.57 10.64 10.49 0 0 0
13/10/2021
10.64
 14,607 10.57 10.72 10.57 0 0 0
12/10/2021
10.64
 13,200 10.57 10.80 10.57 0 0 0
11/10/2021
10.64
 26,300 10.64 10.64 10.57 0 0 0
08/10/2021
10.57
 27,447 10.72 10.72 10.57 0 0 0
07/10/2021
10.72
 44,127 10.80 10.80 10.57 0 0 0
06/10/2021
10.80
 21,900 10.72 10.80 10.64 0 0 0
05/10/2021
10.80
 29,100 11.27 11.27 10.64 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
04/10/2021
10.80
 34,900 11.27 11.27 10.72 0 0 0
01/10/2021
10.96
 14,800 11.03 11.10 10.88 0 0 0
30/09/2021
11.10
 27,300 11.10 11.32 11.03 0 0 0
29/09/2021
10.88
 6,100 11.10 11.18 10.81 0 0 0
28/09/2021
11.10
 25,000 11.03 11.10 10.66 0 100 -0.0
27/09/2021
11.03
 66,700 11.47 12.43 10.88 0 0 0
24/09/2021
11.25
 48,900 11.62 11.62 9.93 0 0 0
23/09/2021
11.62
 62,922 11.99 11.99 11.25 0 0 0
22/09/2021
11.84
 141,200 11.47 11.91 11.18 0 100 -0.0
21/09/2021
11.76
 58,600 11.18 11.99 10.88 0 0 0
20/09/2021
11.62
 109,855 12.13 12.43 11.40 0 0 0
17/09/2021
11.84
 320,400 10.59 12.06 10.59 100 0 0.0
16/09/2021
10.59
 23,000 10.74 10.81 10.44 0 0 0
15/09/2021
10.74
 87,600 10.81 10.96 10.66 0 0 0
14/09/2021
10.66
 240,600 10.07 11.03 10.07 3,000 0 0.0
13/09/2021
10.07
 16,400 10.07 10.15 10.07 0 0 0
10/09/2021
10.07
 26,616 10.15 10.15 10.07 0 0 0
09/09/2021
10.15
 800 10.15 10.15 10.15 0 0 0
08/09/2021
10.15
 2,500 10.15 10.15 10.15 0 0 0
07/09/2021
10.07
 25,208 10.29 10.29 10.00 0 0 0
06/09/2021
10.22
 4,300 10.22 10.22 10.22 0 0 0
01/09/2021
10.07
 0 10.07 10.07 10.07 0 0 0
31/08/2021
10.00
 14,508 10.15 10.15 10.00 0 0 0
30/08/2021
10.07
 9,700 9.93 10.07 9.93 0 0 0
27/08/2021
10.07
 1,800 10.07 10.07 10.07 0 0 0
26/08/2021
10.15
 0 10.15 10.15 10.15 0 0 0
25/08/2021
10.15
 100 10.15 10.15 10.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |