CTCP Sonadezi Châu Đức (szc)

17.65
0.10
(0.57%)
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) 		-0.62 -3.39% 10,036,600 24,400 0
16.70
32.44
17.65
2 tháng
(2026-07-20) 		-0.71 -3.89% 20,151,900 24,400 0
16.27
32.44
17.65
3 tháng
(2026-06-19) 		-4.36 -19.91% 26,525,200 24,400 0
16.27
32.44
17.65
6 tháng
(2026-03-23) 		-8.11 -31.60% 68,267,100 24,400 0
16.27
32.44
17.65
12 tháng
(2025-09-22) 		-15.08 -46.22% 180,933,000 24,400 0
16.27
35
17.65
24 tháng
(2024-09-27) 		-16.84 -48.97% 732,473,500 24,400 0
16.23
42.60
17.65
36 tháng
(2023-10-03) 		-7.57 -30.14% 1,133,630,600 24,400 0
15.82
42.60
17.65
60 tháng
(2021-10-13) 		-16.20 -48% 1,653,322,700 -1,072,844 -97.2
10.82
50.35
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
47.09
 989,100 46.49 48.90 46.61 14,000 91,900 -6.5
25/01/2022
46.49
 2,106,000 43.47 46.49 42.38 35,900 122,200 -6.8
24/01/2022
43.47
 1,940,000 42.93 44.86 42.02 20,200 3,600 1.2
21/01/2022
42.93
 1,204,900 43.29 44.92 42.93 0 57,300 -4.2
20/01/2022
43.29
 1,887,300 40.51 43.29 40.57 31,600 18,800 0.9
19/01/2022
40.51
 1,976,200 38.94 40.99 38.22 4,000 27,400 -1.5
18/01/2022
38.94
 1,053,700 41.36 41.36 36.83 44,500 1,500 2.7
17/01/2022
41.36
 316,100 42.26 43.17 41.05 8,000 61,500 -3.7
14/01/2022
42.26
 951,600 40.27 42.26 38.76 30,600 2,100 1.9
13/01/2022
40.27
 1,050,200 39.85 41.17 38.64 7,600 10,900 -0.2
12/01/2022
39.85
 1,686,000 42.38 42.38 39.42 30,100 25,900 0.2
11/01/2022
42.38
 760,800 42.86 43.41 41.17 15,200 800 1.0
10/01/2022
42.86
 811,800 43.17 43.95 42.14 3,600 4,400 -0.2
07/01/2022
43.17
 974,300 43.77 43.77 42.44 300 34,500 -2.4
06/01/2022
43.77
 1,136,300 43.71 44.68 43.17 0 28,900 -2.1
05/01/2022
43.71
 1,071,400 42.56 44.37 42.56 15,300 33,700 -1.4
04/01/2022
42.56
 1,130,600 41.05 43.17 41.05 40,400 4,400 2.5
31/12/2021
41.05
 1,282,000 40.33 41.05 40.15 0 22,700 -1.5
30/12/2021
40.33
 846,800 41.48 42.02 40.33 8,700 1,900 0.5
29/12/2021
41.48
 1,064,100 40.75 41.66 40.09 2,400 3,500 -0.1
28/12/2021
40.75
 1,768,200 39.12 41.05 39.30 38,100 47,600 -0.7
27/12/2021
39.12
 758,200 39.12 39.54 38.34 1,300 26,700 -1.6
24/12/2021
39.12
 1,029,400 38.34 39.54 38.22 1,000 0 0
23/12/2021
38.34
 1,386,500 39.85 39.85 37.79 38,400 16,500 1.4
22/12/2021
39.85
 1,342,600 39.42 40.93 39.42 24,100 400 1.6
21/12/2021
39.42
 1,248,500 38.40 39.54 36.89 74,000 15,800 3.7
20/12/2021
38.40
 1,514,600 39.85 39.85 38.03 1,000 54,900 -3.4
17/12/2021
39.85
 1,548,400 40.39 41.05 39.24 7,900 25,900 -1.2
16/12/2021
40.39
 1,118,600 39.36 40.75 39.24 48,900 0 3.2
15/12/2021
39.36
 1,383,400 39.36 40.03 38.64 11,000 26,500 -1.0
14/12/2021
39.36
 1,374,900 38.64 40.03 38.34 3,000 15,900 -0.8
13/12/2021
38.64
 1,244,700 38.16 39.54 38.52 8,400 13,100 -0.3
10/12/2021
38.16
 3,754,400 36.04 38.34 36.04 53,200 44,000 0.5
09/12/2021
36.04
 830,000 35.80 36.10 35.20 0 12,700 -0.8
08/12/2021
35.80
 1,237,000 34.84 36.65 34.84 0 37,000 -2.2
07/12/2021
34.84
 630,600 33.81 34.96 33.21 7,500 8,200 -0.0
06/12/2021
33.81
 2,180,000 35.38 35.38 32.90 87,700 12,600 4.3
03/12/2021
35.38
 1,408,000 36.53 36.53 35.38 9,000 1,600 0.4
02/12/2021
36.53
 822,200 36.71 37.07 36.10 100 47,100 -2.8
01/12/2021
36.71
 1,620,400 35.56 37.25 35.80 21,400 46,400 -1.5
30/11/2021
35.56
 2,717,100 33.33 35.62 33.81 5,200 7,300 -0.1
29/11/2021
33.33
 711,600 33.14 33.75 31.70 8,200 13,600 -0.3
26/11/2021
33.14
 979,700 33.45 33.69 32.66 0 58,100 -3.2
25/11/2021
33.45
 820,000 32.72 34.11 32.48 0 35,500 -2.0
24/11/2021
32.72
 778,300 32.24 33.45 32.42 600 112,300 -6.1
23/11/2021
32.24
 1,259,900 30.16 32.24 29.58 93,000 7,700 4.4
22/11/2021
30.16
 1,533,300 32.42 32.42 30.16 84,200 11,300 3.7
19/11/2021
32.42
 2,055,300 34.41 34.59 32.06 71,000 48,500 1.1
18/11/2021
34.41
 1,188,400 35.02 35.20 34.29 0 38,000 -2.2
17/11/2021
35.02
 1,209,600 34.29 35.26 33.81 14,000 0 0.8
16/11/2021
34.29
 2,098,800 35.98 35.98 34.29 30,200 232,500 -11.7
15/11/2021
35.98
 1,581,300 36.71 37.01 35.32 2,600 49,700 -2.8
12/11/2021
36.71
 1,032,400 35.92 37.13 35.98 11,700 32,900 -1.3
11/11/2021
35.92
 1,939,200 34.96 36.59 34.77 19,300 192,400 -10.3
10/11/2021
34.96
 1,124,200 35.32 35.68 34.59 0 128,000 -7.4
09/11/2021
35.32
 531,100 35.02 35.92 34.96 2,000 17,500 -0.9
08/11/2021
35.02
 705,600 35.02 36.22 34.41 700 60,800 -3.5
05/11/2021
35.02
 1,250,200 34.90 35.62 33.57 0 69,200 -4.0
04/11/2021
34.90
 998,300 34.96 35.62 34.47 24,600 3,400 1.2
03/11/2021
34.96
 2,003,200 37.55 38.82 34.96 79,900 36,900 2.4
02/11/2021
37.55
 1,056,500 36.59 37.73 36.22 48,400 16,500 2.0
01/11/2021
36.59
 1,069,800 37.49 37.73 36.34 51,600 27,500 1.5
29/10/2021
37.49
 650,400 36.83 38.03 36.59 5,100 20,600 -1.0
28/10/2021
36.83
 951,300 36.47 37.61 36.16 17,800 10,000 0.5
27/10/2021
36.47
 796,100 36.22 36.95 35.62 15,900 35,900 -1.2
26/10/2021
36.22
 819,000 35.62 36.40 35.20 12,100 6,100 0.4
25/10/2021
35.62
 706,800 36.59 37.79 35.62 300 8,600 -0.5
22/10/2021
36.59
 984,400 34.77 36.83 34.77 153,100 100 9.2
21/10/2021
34.77
 513,200 34.77 35.14 34.59 100 13,900 -0.8
20/10/2021
34.77
 860,900 34.77 35.44 33.93 2,500 38,700 -2.1
19/10/2021
34.77
 648,700 34.84 34.96 34.11 300 5,000 -0.3
18/10/2021
34.84
 1,209,900 33.81 35.50 34.23 33,300 55,600 -1.3
15/10/2021
33.81
 1,780,500 33.02 33.81 32.42 27,200 20,000 0.4
14/10/2021
33.02
 1,539,000 33.75 34.17 33.02 8,000 111,700 -5.8
13/10/2021
33.75
 1,327,900 33.14 34.23 32.90 2,500 9,000 -0.4
12/10/2021
33.14
 1,606,800 32.24 33.14 32.06 23,100 400 1.2
11/10/2021
32.24
 1,087,200 31.27 32.30 31.21 39,400 200 1.8
08/10/2021
31.27
 722,500 31.82 32.06 31.21 16,500 12,800 0.2
07/10/2021
31.82
 2,872,600 29.76 31.82 29.70 72,700 500 3.7
06/10/2021
29.76
 831,900 29.70 29.95 29.58 26,800 1,000 1.3
05/10/2021
29.70
 1,044,900 29.16 30.07 29.31 131,900 0 6.5
04/10/2021
29.16
 1,014,900 28.44 29.46 28.38 62,700 0 3.0
01/10/2021
28.44
 681,900 28.38 28.98 28.07 20,500 0 1.0
30/09/2021
28.38
 397,800 28.25 28.68 28.38 1,800 40,000 -1.8
29/09/2021
28.25
 1,004,000 28.25 29.01 27.50 11,400 31,800 -0.9
28/09/2021
28.25
 970,000 27.53 28.25 27.11 40,500 0 1.9
27/09/2021
27.53
 1,935,800 29.52 29.82 27.53 33,000 56,400 -1.1
24/09/2021
29.52
 981,300 29.28 29.88 29.22 38,600 9,800 1.4
23/09/2021
29.28
 1,139,000 29.85 30.55 29.28 5,900 42,600 -1.8
22/09/2021
29.85
 3,374,700 27.95 29.88 28.13 45,400 6,300 1.9
21/09/2021
27.95
 1,242,000 27.95 27.95 27.05 24,200 57,700 -1.5
20/09/2021
27.95
 1,059,600 27.95 28.62 27.89 400 4,800 -0.2
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
27.95
 913,500 28.01 28.56 27.77 0 12,900 -0.6
16/09/2021
28.01
 547,000 27.78 28.31 27.78 17,900 200 0.8
15/09/2021
27.78
 1,050,900 27.78 28.07 27.19 51,800 7,300 2.1
14/09/2021
27.78
 851,900 27.98 28.25 27.54 22,000 34,600 -0.6
13/09/2021
27.98
 1,022,300 28.90 29.02 27.98 40,000 56,800 -0.8
10/09/2021
28.90
 1,846,200 28.25 29.25 28.25 67,500 3,300 3.1
09/09/2021
28.25
 639,000 27.78 28.25 27.72 17,500 100,700 -3.9
08/09/2021
27.78
 926,000 27.95 28.60 27.60 24,400 53,100 -1.3

Chính sách bảo mật | Điều khoản sử dụng |