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)
26/01/2022
10.94
 1,600 11.31 11.31 10.94 0 0 0
25/01/2022
10.86
 20,798 10.86 11.09 10.79 0 0 0
24/01/2022
10.86
 17,400 11.01 11.09 10.86 0 0 0
21/01/2022
11.01
 13,100 11.23 11.23 11.01 0 0 0
20/01/2022
11.09
 47,600 11.01 11.09 11.01 0 0 0
19/01/2022
11.01
 9,400 11.09 11.09 10.94 0 0 0
18/01/2022
10.86
 19,403 11.01 11.09 10.79 0 0 0
17/01/2022
11.16
 28,300 11.46 11.46 11.01 0 0 0
14/01/2022
11.16
 11,200 11.09 11.23 11.01 0 0 0
13/01/2022
11.09
 25,400 11.46 11.46 11.09 0 0 0
12/01/2022
11.09
 34,400 11.09 11.31 11.09 0 0 0
11/01/2022
11.09
 29,329 11.31 11.31 11.09 0 0 0
10/01/2022
11.09
 50,100 11.46 11.46 11.09 0 0 0
07/01/2022
11.23
 27,300 11.16 11.31 11.09 0 0 0
06/01/2022
11.09
 7,600 11.38 11.38 11.09 0 0 0
05/01/2022
11.31
 11,100 11.09 11.38 11.09 0 0 0
04/01/2022
11.23
 26,146 11.09 11.23 11.01 0 0 0
31/12/2021
11.09
 17,340 11.09 11.09 11.01 0 0 0
30/12/2021
11.09
 46,754 11.46 11.46 11.09 0 0 0
29/12/2021
11.09
 19,700 11.38 11.38 11.01 0 0 0
28/12/2021
11.09
 27,000 11.01 11.23 10.86 0 0 0
27/12/2021
10.94
 21,781 10.86 10.94 10.72 0 0 0
24/12/2021
10.94
 17,400 11.09 11.09 10.79 0 0 0
23/12/2021
10.86
 30,500 10.94 11.09 10.72 0 0 0
22/12/2021
10.86
 31,600 10.79 10.94 10.79 0 0 0
21/12/2021
10.79
 22,900 10.72 10.79 10.72 0 0 0
20/12/2021
10.72
 34,000 10.72 10.86 10.72 0 0 0
17/12/2021
10.79
 55,465 10.72 10.86 9.61 0 0 0
16/12/2021
10.72
 39,514 10.79 10.79 10.57 300 0 0.0
15/12/2021
10.57
 27,194 10.64 10.79 10.50 0 0 0
14/12/2021
10.72
 0 10.72 10.72 10.72 0 0 0
13/12/2021
10.86
 47,300 11.01 11.09 10.50 200 0 0.0
10/12/2021
10.86
 22,100 10.79 11.09 10.79 0 0 0
09/12/2021
10.86
 26,000 10.57 10.86 10.57 0 0 0
08/12/2021
10.64
 12,500 10.64 10.64 10.42 0 2,000 -0.0
07/12/2021
10.72
 32,400 10.35 10.94 10.35 0 0 0
06/12/2021
10.64
 48,075 10.79 10.79 10.35 0 0 0
03/12/2021
10.94
 14,300 11.16 11.16 10.79 0 0 0
02/12/2021
10.79
 21,961 11.01 11.46 9.61 0 0 0
01/12/2021
11.01
 45,444 10.86 11.09 10.79 0 0 0
30/11/2021
11.16
 31,500 11.09 11.38 11.09 0 0 0
29/11/2021
11.16
 33,830 11.01 11.23 10.72 0 0 0
26/11/2021
11.01
 32,500 11.16 11.16 10.86 0 0 0
25/11/2021
11.23
 39,614 11.38 11.38 11.09 0 0 0
24/11/2021
11.31
 36,515 11.09 11.38 11.01 0 0 0
23/11/2021
11.09
 25,279 10.72 11.83 9.98 0 0 0
22/11/2021
10.86
 104,040 11.38 11.46 10.86 0 0 0
19/11/2021
11.53
 115,231 11.75 11.83 11.09 0 0 0
18/11/2021
11.75
 55,820 11.83 11.90 10.05 0 0 0
17/11/2021
11.68
 68,710 11.75 11.83 9.68 200 0 0.0
16/11/2021
11.53
 194,472 11.01 11.75 10.72 0 0 0
15/11/2021
11.01
 29,000 10.57 11.09 10.57 0 0 0
12/11/2021
10.64
 44,400 10.27 10.64 10.20 0 0 0
11/11/2021
10.27
 34,600 10.27 10.35 10.13 0 0 0
10/11/2021
10.27
 7,500 10.27 10.27 10.20 0 0 0
09/11/2021
10.20
 49,600 10.27 10.27 10.13 0 0 0
08/11/2021
10.27
 61,300 10.35 10.35 10.20 0 0 0
05/11/2021
10.35
 36,900 10.27 10.35 10.20 0 0 0
04/11/2021
10.35
 12,700 10.42 10.42 10.27 0 0 0
03/11/2021
10.42
 56,300 10.50 10.57 10.27 0 0 0
02/11/2021
10.35
 37,500 10.27 10.35 10.27 500 0 0.0
01/11/2021
10.27
 38,307 10.35 10.42 10.27 0 0 0
29/10/2021
10.35
 33,700 10.35 10.50 10.35 0 0 0
28/10/2021
10.27
 33,000 10.50 10.72 10.20 0 0 0
27/10/2021
10.20
 30,607 10.72 10.72 10.20 1,000 0 0.0
26/10/2021
10.13
 14,207 10.13 10.20 10.05 0 0 0
25/10/2021
10.13
 38,225 10.05 10.35 10.05 0 0 0
22/10/2021
9.90
 28,900 9.98 10.05 9.90 500 0 0.0
21/10/2021
10.05
 4,700 9.98 10.05 9.90 1,000 0 0.0
20/10/2021
9.90
 67,200 10.05 10.05 9.83 0 0 0
19/10/2021
10.05
 33,500 10.13 10.13 9.98 0 0 0
18/10/2021
10.20
 23,950 10.05 10.20 9.98 0 0 0
15/10/2021
9.98
 22,500 9.98 10.05 9.98 0 0 0
14/10/2021
10.13
 21,800 10.05 10.13 9.98 0 0 0
13/10/2021
10.13
 14,607 10.05 10.20 10.05 0 0 0
12/10/2021
10.13
 13,200 10.05 10.27 10.05 0 0 0
11/10/2021
10.13
 26,300 10.13 10.13 10.05 0 0 0
08/10/2021
10.05
 27,447 10.20 10.20 10.05 0 0 0
07/10/2021
10.20
 44,127 10.27 10.27 10.05 0 0 0
06/10/2021
10.27
 21,900 10.20 10.27 10.13 0 0 0
05/10/2021
10.27
 29,100 10.72 10.72 10.13 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
04/10/2021
10.27
 34,900 10.72 10.72 10.20 0 0 0
01/10/2021
10.42
 14,800 10.49 10.56 10.35 0 0 0
30/09/2021
10.56
 27,300 10.56 10.77 10.49 0 0 0
29/09/2021
10.35
 6,100 10.56 10.63 10.28 0 0 0
28/09/2021
10.56
 25,000 10.49 10.56 10.14 0 100 -0.0
27/09/2021
10.49
 66,700 10.91 11.82 10.35 0 0 0
24/09/2021
10.70
 48,900 11.05 11.05 9.44 0 0 0
23/09/2021
11.05
 62,922 11.40 11.40 10.70 0 0 0
22/09/2021
11.26
 141,200 10.91 11.33 10.63 0 100 -0.0
21/09/2021
11.19
 58,600 10.63 11.40 10.35 0 0 0
20/09/2021
11.05
 109,855 11.54 11.82 10.84 0 0 0
17/09/2021
11.26
 320,400 10.07 11.47 10.07 100 0 0.0
16/09/2021
10.07
 23,000 10.21 10.28 9.93 0 0 0
15/09/2021
10.21
 87,600 10.28 10.42 10.14 0 0 0
14/09/2021
10.14
 240,600 9.58 10.49 9.58 3,000 0 0.0
13/09/2021
9.58
 16,400 9.58 9.65 9.58 0 0 0
10/09/2021
9.58
 26,616 9.65 9.65 9.58 0 0 0
09/09/2021
9.65
 800 9.65 9.65 9.65 0 0 0
08/09/2021
9.65
 2,500 9.65 9.65 9.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |