CTCP Sonadezi Châu Đức (szc)

30.95
-0.45
(-1.43%)
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
(2025-11-04) 		0.40 1.30% 13,075,400 -158,500 -5.2
30.05
32.65
31.40
2 tháng
(2025-10-06) 		-2.45 -7.27% 30,396,200 -169,800 -5.6
29.30
34
31.40
3 tháng
(2025-09-05) 		-3.85 -10.97% 53,900,000 67,000 3.5
29.30
35.40
31.40
6 tháng
(2025-06-09) 		-0.73 -2.27% 233,973,700 396,820 27.9
29.30
38.63
31.40
12 tháng
(2024-12-09) 		-10.45 -25.05% 479,285,000 -315,407 21.8
27.21
44.90
31.40
24 tháng
(2023-12-15) 		-1.34 -4.11% 881,481,000 -1,496,787 -27.9
27.21
44.90
31.40
36 tháng
(2022-12-20) 		13.04 71.59% 1,183,350,500 -952,487 -7.9
16.24
44.90
31.40
60 tháng
(2020-12-30) 		11.31 56.75% 1,701,727,680 197,514 -22.3
14.19
53.08
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
12.26
 977,000 12.35 12.50 11.90 6,180 8,100 -0.0
22/06/2020
12.35
 691,320 12.44 12.53 12.20 3,000 13,930 -0.2
19/06/2020
12.44
 579,010 12.29 12.59 12.32 0 30,050 -0.6
18/06/2020
12.29
 1,168,880 11.93 12.50 11.63 19,510 0 0.4
17/06/2020
11.93
 543,700 11.69 11.99 11.66 24,720 0 0.5
16/06/2020
11.69
 662,710 11.21 11.72 11.42 47,970 500 0.9
15/06/2020
11.21
 1,168,850 12.02 12.02 11.21 4,000 14,410 -0.2
12/06/2020
12.02
 1,889,800 12.32 12.32 11.48 32,430 500 0.6
11/06/2020
12.32
 1,857,260 13.23 13.38 12.32 6,000 66,250 -1.3
10/06/2020
13.23
 1,574,060 13.17 13.47 12.83 18,250 0 0.4
09/06/2020
13.17
 1,822,080 13.02 13.47 12.83 25,200 150 0.5
08/06/2020
13.02
 1,734,330 13.02 13.26 12.83 55,090 1,810 1.2
05/06/2020
13.02
 1,263,050 12.74 13.05 12.56 74,970 2,000 1.6
04/06/2020
12.74
 1,577,010 13.23 13.47 12.68 15,170 0 0.3
03/06/2020
13.23
 1,692,480 12.62 13.38 12.56 22,960 17,010 0.1
02/06/2020
12.62
 2,343,230 13.44 13.47 12.62 5,860 17,810 -0.3
01/06/2020
13.44
 1,469,570 12.74 13.53 13.05 19,040 5,000 0.3
29/05/2020
12.74
 1,282,510 12.32 12.86 12.20 3,590 10,320 -0.1
28/05/2020
12.32
 2,368,910 12.08 12.59 11.66 38,510 3,450 0.7
27/05/2020
12.08
 1,677,730 12.62 12.68 12.08 7,330 35,380 -0.6
26/05/2020
12.62
 2,052,830 12.11 12.93 12.44 1,200 38,400 -0.8
25/05/2020
12.11
 4,346,420 11.33 12.11 11.30 47,480 5,300 0.8
22/05/2020
11.33
 878,530 11.42 11.48 11.18 2,780 1,880 0.0
21/05/2020
11.42
 1,336,290 11.42 11.78 11.30 18,180 27,960 -0.2
20/05/2020
11.42
 595,200 11.24 11.42 11.09 18,330 0 0.3
19/05/2020
11.24
 1,064,760 11.24 11.54 11.24 7,260 2,900 0.1
18/05/2020
11.24
 770,990 10.85 11.24 10.82 33,850 2,780 0.6
15/05/2020
10.85
 1,052,180 10.97 11.21 10.67 3,300 5,550 -0.0
14/05/2020
10.97
 1,605,030 11.48 11.51 10.97 11,100 21,660 -0.2
13/05/2020
11.48
 1,181,530 11.72 11.93 11.42 15,010 940 0.3
12/05/2020
11.72
 995,290 11.48 11.93 11.33 36,310 0 0.7
11/05/2020
11.48
 1,065,140 11.30 11.87 11.18 10,190 260 0.2
08/05/2020
11.30
 951,950 11.51 11.72 11.30 0 16,780 -0.3
07/05/2020
11.51
 668,540 11.57 11.78 11.36 0 20,790 -0.4
06/05/2020
11.57
 1,835,550 10.82 11.57 10.88 35,950 5,320 0.6
05/05/2020
10.82
 522,250 10.49 10.94 10.40 8,820 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |