CTCP Sonadezi Châu Đức (szc)

31.25
0.25
(0.81%)
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
(2025-12-29) 		1.65 5.75% 18,024,100 492,800 14.7
28.70
33.05
31
2 tháng
(2025-11-28) 		-0.55 -1.78% 24,303,200 406,800 12.1
28.70
33.05
31
3 tháng
(2025-10-29) 		-0.65 -2.10% 38,812,400 268,900 7.6
28.70
33.05
31
6 tháng
(2025-07-31) 		-6.20 -16.95% 140,606,800 496,820 18.2
28.70
38.63
31
12 tháng
(2025-02-03) 		-10.76 -26.18% 456,678,500 357,643 45.8
27.21
44.90
31
24 tháng
(2024-02-07) 		-9.77 -24.35% 844,418,200 -934,387 -9.1
27.21
44.90
31
36 tháng
(2023-02-13) 		12.79 72.79% 1,169,147,900 -1,435,739 -22.1
17.18
44.90
31
60 tháng
(2021-02-22) 		5.58 22.55% 1,678,969,000 -1,414,036 -86.1
14.19
53.08
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
16.32
 1,082,800 16.14 16.45 16.01 254,870 22,060 6.1
10/11/2020
16.14
 1,560,770 15.79 16.51 15.76 0 32,160 -0.8
09/11/2020
15.79
 923,140 15.70 15.89 15.64 120 3,100 -0.1
06/11/2020
15.70
 732,500 15.51 16.01 15.42 1,480 1,000 0.0
05/11/2020
15.51
 1,160,660 16.04 16.17 15.45 20 42,950 -1.1
04/11/2020
16.04
 1,707,750 15.01 16.04 15.01 0 7,910 -0.2
03/11/2020
15.01
 753,740 14.42 15.08 14.42 70 0 0.0
02/11/2020
14.42
 317,450 14.49 14.64 14.39 1,200 8,890 -0.2
30/10/2020
14.49
 497,020 14.27 14.61 14.27 0 20,000 -0.5
29/10/2020
14.27
 1,048,780 14.27 14.64 13.77 63,100 3,700 1.3
28/10/2020
14.27
 1,093,040 14.89 14.89 14.08 2,320 57,720 -1.3
27/10/2020
14.89
 794,090 15.08 15.17 14.89 20,010 116,120 -0.6
26/10/2020
15.08
 915,550 15.01 15.30 14.95 6,810 125,030 -2.9
23/10/2020
15.01
 613,590 15.14 15.17 15.01 1,050 23,090 -0.5
22/10/2020
15.14
 441,530 15.33 15.33 15.08 210 60,440 -1.5
21/10/2020
15.33
 1,034,960 15.08 15.70 15.01 4,580 249,660 -6.0
20/10/2020
15.08
 1,172,360 15.26 15.26 14.80 28,680 21,170 0.2
19/10/2020
15.26
 1,887,280 15.89 15.89 15.26 2,210 70,270 -1.7
16/10/2020
15.89
 1,540,720 16.32 16.35 15.89 0 71,320 -1.8
15/10/2020
16.32
 667,210 16.45 16.45 16.32 82,500 25,260 1.5
14/10/2020
16.45
 698,230 16.32 16.76 16.29 6,000 26,260 -0.5
13/10/2020
16.32
 848,610 16.54 16.57 16.23 98,610 0 2.6
12/10/2020
16.54
 1,168,990 16.79 16.98 16.54 165,140 8,480 4.2
09/10/2020
16.79
 605,080 16.70 16.95 16.63 22,260 0 0.6
08/10/2020
16.70
 1,668,490 17.01 17.16 16.63 100,880 6,900 2.6
07/10/2020
17.01
 1,635,170 17.20 17.44 17.01 46,590 500 1.3
06/10/2020
17.20
 1,562,460 17.32 17.48 17.13 7,930 0 0.2
05/10/2020
17.32
 3,102,060 16.32 17.32 16.29 54,110 0 1.5
02/10/2020
16.32
 1,269,250 16.48 16.51 15.89 630 12,010 -0.3
01/10/2020
16.48
 719,060 16.42 16.70 16.39 10 15,610 -0.4
30/09/2020
16.42
 1,220,270 16.14 16.54 15.92 0 8,930 -0.2
29/09/2020
16.14
 1,760,780 16.45 16.51 16.01 0 35,890 -0.9
28/09/2020
16.45
 998,290 16.57 16.70 16.35 0 17,380 -0.5
25/09/2020
16.57
 731,590 16.76 16.88 16.54 3,000 24,600 -0.6
24/09/2020
16.76
 631,230 16.73 17.01 16.70 15,570 1,620 0.4
23/09/2020
16.73
 804,240 16.57 16.76 16.32 17,510 0 0.5
22/09/2020
16.57
 1,905,190 16.88 16.88 16.45 0 0 0
21/09/2020
16.88
 1,311,870 16.98 17.13 16.88 0 25,830 -0.7
18/09/2020
16.98
 851,820 16.98 17.10 16.85 1,000 0 0.0
17/09/2020
16.98
 1,062,990 16.95 17.23 16.92 0 40,100 -1.1
16/09/2020
16.95
 940,110 17.07 17.32 16.82 0 17,970 -0.5
15/09/2020
17.07
 1,729,250 16.95 17.44 16.76 25,560 62,130 -1.0
14/09/2020
16.95
 1,690,640 17.13 17.13 16.82 0 2,000 -0.1
11/09/2020
17.13
 839,390 17.26 17.26 16.98 24,640 100 0.7
10/09/2020
17.26
 3,154,650 16.42 17.44 16.82 30,820 14,020 0.5
09/09/2020
16.42
 1,294,810 16.23 16.63 15.98 38,060 280 1.0
08/09/2020
16.23
 711,970 16.07 16.32 16.01 22,560 1,000 0.6
07/09/2020
16.07
 1,083,620 16.51 16.63 16.07 1,000 32,840 -0.8
04/09/2020
16.51
 1,197,840 16.45 16.70 15.95 7,230 0 0.2
03/09/2020
16.45
 1,036,590 16.45 16.76 16.29 3,000 82,990 -2.1
01/09/2020
16.45
 688,880 16.17 16.60 16.07 1,500 14,050 -0.3
31/08/2020
16.17
 3,624,570 16.98 16.98 15.82 0 82,700 -2.2
28/08/2020
16.98
 1,485,300 17.23 17.44 16.98 10,850 33,630 -0.6
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
17.23
 1,471,870 17.13 17.51 17.20 7,510 1,000 0.2
26/08/2020
17.13
 3,303,430 16.68 17.52 16.47 69,830 52,000 0.6
25/08/2020
16.68
 1,591,290 16.71 16.95 16.53 31,780 2,030 0.8
24/08/2020
16.71
 1,584,120 16.47 16.95 16.50 75,960 1,900 2.1
21/08/2020
16.47
 1,215,220 16.29 16.56 16.29 25,550 1,900 0.6
20/08/2020
16.29
 2,248,010 16.74 16.74 16.17 1,060 75,680 -2.0
19/08/2020
16.74
 1,361,070 16.77 16.89 16.62 26,530 13,350 0.4
18/08/2020
16.77
 964,150 16.74 17.01 16.53 41,420 3,500 1.1
17/08/2020
16.74
 1,303,680 16.56 17.07 16.29 43,960 620 1.2
14/08/2020
16.56
 2,033,900 16.83 17.04 16.35 19,710 70,630 -1.4
13/08/2020
16.83
 1,614,400 16.17 16.83 16.14 65,960 7,000 1.6
12/08/2020
16.17
 1,389,540 15.93 16.29 15.66 9,290 73,980 -1.7
11/08/2020
15.93
 3,555,920 16.41 16.74 15.66 4,050 52,110 -1.3
10/08/2020
16.41
 1,960,140 16.11 17.13 16.11 50,550 2,660 1.3
07/08/2020
16.11
 1,298,990 16.11 16.32 15.87 40,650 0 1.1
06/08/2020
16.11
 2,767,230 15.54 16.41 15.27 64,240 500 1.7
05/08/2020
15.54
 1,266,930 15.36 15.87 15.12 43,660 0 1.1
04/08/2020
15.36
 1,876,970 15.51 16.11 15.12 7,320 40,250 -0.9
03/08/2020
15.51
 2,458,950 14.58 15.57 14.55 66,710 5,160 1.5
31/07/2020
14.58
 1,222,540 14.85 15.03 14.40 17,430 0 0.4
30/07/2020
14.85
 1,932,120 14.85 15.42 14.79 69,580 1,900 1.6
29/07/2020
14.85
 3,470,290 13.89 14.85 13.59 69,580 1,900 1.6
28/07/2020
13.89
 1,795,190 12.99 13.89 13.11 79,340 7,500 1.6
27/07/2020
12.99
 2,505,830 13.71 14.13 12.99 100,430 4,500 2.1
24/07/2020
13.71
 3,074,120 14.19 14.67 13.20 11,470 14,200 -0.0
23/07/2020
14.19
 1,711,410 13.59 14.19 13.35 36,110 350 0.8
22/07/2020
13.59
 1,423,990 13.83 14.13 13.53 7,900 7,790 0.0
21/07/2020
13.83
 2,148,000 13.47 13.92 13.26 12,010 29,290 -0.4
20/07/2020
13.47
 3,357,980 12.80 13.68 13.23 53,150 8,460 1.0
17/07/2020
12.80
 1,633,730 12.32 12.89 12.35 72,710 3,280 1.5
16/07/2020
12.32
 336,260 12.35 12.50 12.23 0 28,460 -0.6
15/07/2020
12.35
 545,910 12.17 12.50 12.17 20,660 23,850 -0.1
14/07/2020
12.17
 530,540 12.14 12.26 12.08 0 12,580 -0.3
13/07/2020
12.14
 595,500 12.26 12.50 12.02 3,390 27,160 -0.5
10/07/2020
12.26
 877,370 12.29 12.50 12.14 7,730 25,630 -0.4
09/07/2020
12.29
 808,180 11.96 12.38 12.02 1,240 1,430 -0.0
08/07/2020
11.96
 675,820 11.84 12.05 11.78 3,900 0 0.1
07/07/2020
11.84
 771,130 11.72 12.08 11.81 3,020 14,860 -0.2
06/07/2020
11.72
 300,780 11.63 11.84 11.60 0 4,890 -0.1
03/07/2020
11.63
 284,290 11.60 11.87 11.57 0 16,520 -0.3
02/07/2020
11.60
 278,980 11.81 11.90 11.60 20 29,640 -0.6
01/07/2020
11.81
 646,720 11.06 11.81 11.00 22,890 3,400 0.4
30/06/2020
11.06
 779,690 11.33 11.54 10.55 12,560 21,680 -0.2
29/06/2020
11.33
 729,730 11.81 11.81 11.24 13,760 21,980 -0.2
26/06/2020
11.81
 343,690 11.78 11.96 11.63 500 30,720 -0.6
25/06/2020
11.78
 674,080 11.90 11.90 11.60 1,400 18,910 -0.3
24/06/2020
11.90
 831,600 12.26 12.38 11.66 5,120 50 0.1

Chính sách bảo mật | Điều khoản sử dụng |