CTCP Sonadezi Châu Đức (szc)

17.65
-0.30
(-1.67%)
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
(2026-07-01) 		-4.80 -21.10% 7,770,600 337,448 0
17.15
22.75
17.65
2 tháng
(2026-06-01) 		-5.55 -23.62% 17,165,400 344,448 0
17.15
23.75
17.65
3 tháng
(2026-05-04) 		-9.55 -34.73% 32,855,900 -4,337,852 0
17.15
27.50
17.65
6 tháng
(2026-02-02) 		-14.85 -45.27% 94,882,300 110,548 224.8
17.15
36.90
17.65
12 tháng
(2025-08-05) 		-17.33 -49.12% 231,405,700 1,245,768 266.9
17.15
38.63
17.65
24 tháng
(2024-08-12) 		-16.99 -48.63% 730,758,500 -1,394,709 194.5
17.15
44.90
17.65
36 tháng
(2023-08-16) 		-11.14 -38.29% 1,130,932,400 -768,339 217.2
17.15
44.90
17.65
60 tháng
(2021-08-26) 		-9.71 -35.11% 1,639,783,500 -857,188 162.8
14.19
53.08
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
20.65
 1,206,200 21.99 21.99 20.47 9,200 21,700 -0.4
09/07/2021
21.99
 679,600 22.40 22.40 21.31 303,800 100 10.8
08/07/2021
22.40
 451,700 22.37 22.55 21.81 100,000 0 3.0
07/07/2021
22.37
 1,091,200 21.81 22.37 21.18 158,800 600 5.5
06/07/2021
21.81
 1,565,500 23.24 23.36 21.81 15,400 17,500 -0.1
05/07/2021
23.24
 1,128,400 23.99 23.99 23.05 30,100 56,900 -1.2
02/07/2021
23.99
 735,300 23.99 24.30 23.74 20,400 2,000 0.7
01/07/2021
23.99
 826,700 24.05 24.11 23.64 21,600 15,300 0.2
30/06/2021
24.05
 625,700 24.27 24.27 23.92 16,600 17,100 -0.0
29/06/2021
24.27
 850,900 24.30 24.77 23.86 0 47,100 -1.8
28/06/2021
24.30
 762,100 23.80 24.42 23.80 17,100 0 0.7
25/06/2021
23.80
 604,000 23.74 24.24 23.61 8,500 0 0.3
24/06/2021
23.74
 1,043,400 24.14 24.48 23.58 2,600 4,700 -0.1
23/06/2021
24.14
 1,987,300 25.23 25.23 23.80 12,100 44,800 -1.3
22/06/2021
25.23
 1,057,000 25.48 26.04 25.23 16,700 5,200 0.5
21/06/2021
25.48
 1,151,300 25.92 25.92 24.92 0 37,100 -1.5
18/06/2021
25.92
 1,745,800 25.64 26.79 25.23 10,800 45,000 -1.4
17/06/2021
25.64
 1,010,100 25.54 26.04 24.80 28,800 12,300 0.7
16/06/2021
25.54
 1,385,800 25.48 25.73 24.86 6,000 36,100 -1.2
15/06/2021
25.48
 2,530,100 24.30 25.73 24.17 5,000 44,400 -1.6
14/06/2021
24.30
 1,294,400 23.49 24.61 23.49 60,700 34,000 1.0
11/06/2021
23.49
 785,400 23.02 23.55 22.87 19,700 32,600 -0.5
10/06/2021
23.02
 699,900 23.74 23.80 23.02 300 45,500 -1.7
09/06/2021
23.74
 1,043,000 23.99 24.17 22.80 8,200 40,500 -1.2
08/06/2021
23.99
 1,185,700 24.36 24.80 23.67 12,700 36,800 -0.9
07/06/2021
24.36
 1,183,300 24.17 24.61 23.67 0 69,300 -2.7
04/06/2021
24.17
 1,695,900 22.93 24.17 22.93 55,000 33,700 0.8
03/06/2021
22.93
 848,600 22.93 23.18 21.81 4,100 8,500 -0.2
02/06/2021
22.93
 511,700 23.18 23.18 22.46 600 5,700 -0.2
01/06/2021
23.18
 491,700 23.49 23.61 22.99 3,700 400 0.1
31/05/2021
23.49
 1,108,900 22.74 23.55 22.55 312,200 5,100 11.2
28/05/2021
22.74
 987,700 22.43 22.74 22.37 1,600 147,800 -5.3
27/05/2021
22.43
 1,140,800 22.55 22.58 22.30 401,700 233,000 6.1
26/05/2021
22.55
 1,101,600 22.43 22.93 21.81 266,500 100 9.6
25/05/2021
22.43
 1,140,900 22.43 22.74 22.21 443,900 0 16.0
24/05/2021
22.43
 986,000 21.46 22.62 21.68 56,700 2,000 2.0
21/05/2021
21.46
 848,500 20.06 21.46 19.94 388,000 303,100 2.8
20/05/2021
20.06
 1,631,600 21.06 21.06 19.66 6,300 350,100 -11.1
19/05/2021
21.06
 873,400 21.49 21.49 21.03 600 82,300 -2.8

Chính sách bảo mật | Điều khoản sử dụng |