CTCP Môi trường Sonadezi (sze)

9.40
0
(0%)
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
(2026-02-23) 		0.40 4.44% 128,800 0 0
9
9.70
9.40
2 tháng
(2026-01-19) 		-0.30 -3.09% 414,500 0 0
8.70
9.90
9.40
3 tháng
(2025-12-18) 		-0.60 -6% 641,300 0 0
8.70
10.40
9.40
6 tháng
(2025-09-19) 		-1.60 -14.55% 910,500 0 0
8.70
11
9.40
12 tháng
(2025-03-24) 		-1.79 -15.97% 1,515,600 0 0
8.70
11.47
9.40
24 tháng
(2024-03-28) 		-0.77 -7.60% 2,121,533 -800 -0.0
8.70
12.28
9.40
36 tháng
(2023-04-03) 		-0.38 -3.87% 2,821,014 -2,200 -0.0
8.70
12.28
9.40
60 tháng
(2021-04-13) 		-1.26 -11.83% 10,018,616 2,700 0.0
8.70
12.35
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
10.37
 21,549 10.37 10.44 9.93 0 0 0
23/12/2020
10.37
 27,440 10.44 10.66 10.37 0 0 0
22/12/2020
10.44
 43,400 10.44 10.44 8.82 0 0 0
21/12/2020
10.29
 39,600 10.22 10.29 10.00 0 0 0
18/12/2020
10.29
 17,289 10.29 10.29 9.93 0 0 0
17/12/2020
10.51
 40,330 10.29 10.51 10.15 0 0 0
16/12/2020
10.29
 23,700 10.74 10.74 10.29 0 0 0
15/12/2020
10.66
 91,180 10.15 10.96 10.00 0 0 0
14/12/2020
10.15
 24,809 10.22 10.22 9.71 0 0 0
11/12/2020
10.00
 59,110 10.29 10.29 9.63 0 0 0
10/12/2020
10.29
 48,900 10.37 10.59 10.15 0 0 0
09/12/2020
10.37
 46,729 10.29 10.96 10.29 0 0 0
08/12/2020
10.22
 42,150 10.66 10.66 10.07 0 0 0
07/12/2020
10.96
 76,430 11.69 11.69 10.44 0 0 0
04/12/2020
10.96
 66,650 11.54 11.54 10.66 0 0 0
03/12/2020
11.76
 113,650 11.76 12.79 11.40 0 0 0
02/12/2020
11.32
 148,810 10.29 11.32 10.29 0 0 0
01/12/2020
10.15
 115,342 8.82 10.15 8.82 0 0 0
30/11/2020
8.82
 16,500 8.68 9.19 8.60 0 0 0
27/11/2020
8.53
 9,900 8.53 8.60 8.53 0 16,900 -0.0
26/11/2020
8.53
 33,700 8.53 8.53 8.46 0 16,900 -0.2
25/11/2020
8.53
 15,910 8.46 8.68 8.46 0 0 0
24/11/2020
8.60
 11,923 8.75 8.75 8.60 0 1,800 0
23/11/2020
8.53
 7,400 8.24 9.26 8.46 0 0 0
20/11/2020
8.24
 21,300 8.01 8.24 8.01 0 0 0
19/11/2020
8.01
 29,984 8.01 8.09 8.01 2,100 0 0.0
18/11/2020
8.09
 2,117 8.01 8.09 7.65 0 0 0
17/11/2020
7.94
 3,712 8.09 8.09 7.94 0 0 0
16/11/2020
8.09
 15,560 8.09 8.16 8.09 0 0 0
13/11/2020
8.09
 19,200 8.09 8.09 8.09 0 0 0
12/11/2020
8.09
 10,284 8.38 8.38 8.09 0 0 0
11/11/2020
8.09
 23,822 8.60 8.60 8.09 0 0 0
10/11/2020
8.09
 9,700 8.09 8.31 7.94 0 0 0
09/11/2020
8.01
 0 8.01 8.01 8.01 0 0 0
06/11/2020
8.01
 11 8.01 8.01 8.01 0 0 0
05/11/2020
8.01
 6,504 8.09 8.09 8.01 0 0 0
04/11/2020
7.94
 7,100 8.68 8.68 7.94 0 0 0
03/11/2020
7.94
 1,300 7.94 7.94 7.35 0 0 0
02/11/2020
8.09
 100 8.09 8.09 8.09 0 0 0
30/10/2020
7.72
 1,006 7.72 7.72 7.35 0 0 0
29/10/2020
7.87
 600 7.79 7.87 7.35 0 0 0
28/10/2020
7.79
 2,700 7.87 7.87 7.72 0 0 0
27/10/2020
7.94
 700 7.87 7.94 7.87 0 0 0
26/10/2020
7.94
 900 7.94 7.94 7.94 0 0 0
23/10/2020
7.94
 400 8.46 8.46 7.87 0 0 0
22/10/2020
8.09
 4,304 7.87 8.09 7.79 0 0 0
21/10/2020
9.12
 100 9.12 9.12 7.72 0 0 0
20/10/2020
8.09
 407 7.72 8.09 7.35 0 0 0
19/10/2020
7.79
 4,126 7.87 7.87 7.72 0 0 0
16/10/2020
8.09
 3,200 8.09 8.09 7.72 2,200 0 0.0
15/10/2020
8.09
 5,200 8.09 8.09 8.09 3,000 0 0.0
14/10/2020
8.09
 4,220 8.09 8.46 8.09 3,400 0 0.0
13/10/2020
8.09
 6,610 8.09 8.09 8.09 3,200 0 0.0
12/10/2020
8.09
 2,900 8.09 9.12 7.65 0 0 0
09/10/2020
8.16
 3,700 8.01 8.16 8.01 0 0 0
08/10/2020
7.94
 1,900 8.01 8.01 7.94 1,400 0 0.0
07/10/2020
8.16
 6,000 8.01 8.16 7.94 2,900 0 0.0
06/10/2020
8.09
 3,700 8.01 8.09 7.94 1,900 0 0.0
05/10/2020
8.01
 5,500 7.94 8.01 7.94 2,200 0 0.0
02/10/2020
7.94
 4,050 8.01 8.01 7.94 1,800 0 0.0
01/10/2020
7.94
 1,800 7.94 7.94 7.94 0 700 0
30/09/2020
7.87
 1,900 7.72 7.87 7.72 0 0 0
29/09/2020
7.79
 3,000 7.94 7.94 7.79 0 0 0
28/09/2020
7.94
 656 7.94 7.94 7.94 0 600 -0.0
25/09/2020
7.94
 520 7.94 7.94 7.35 0 0 0
24/09/2020
7.72
 9,100 7.94 8.09 7.72 0 0 0
23/09/2020
7.94
 600 8.01 8.01 7.94 0 0 0
22/09/2020
7.87
 2,710 7.87 7.87 7.72 0 700 -0.0
21/09/2020
7.94
 10,276 7.94 8.01 7.65 0 0 0
18/09/2020
8.01
 2,500 8.01 8.01 8.01 0 0 0
17/09/2020
8.09
 4,800 8.09 8.09 8.01 800 0 0.0
16/09/2020
8.09
 12,406 8.01 8.09 8.01 0 0 0
15/09/2020
8.09
 100 8.09 8.09 7.65 0 0 0
14/09/2020
8.24
 6,300 8.09 8.24 7.50 0 0 0
11/09/2020
7.94
 900 8.16 8.16 7.94 0 0 0
10/09/2020
8.09
 3,200 7.87 8.09 7.87 0 0 0
09/09/2020
7.87
 5,809 7.94 7.94 7.87 0 0 0
08/09/2020
7.94
 2,300 7.94 7.94 7.87 0 0 0
07/09/2020
7.87
 8,830 8.01 8.01 7.87 0 0 0
04/09/2020
8.01
 2,200 8.01 8.01 8.01 0 0 0
03/09/2020
8.16
 4,800 7.79 8.16 7.79 0 0 0
01/09/2020
8.09
 17,500 7.94 8.09 7.94 0 0 0
31/08/2020
8.60
 5,607 8.75 8.75 8.60 0 0 0
28/08/2020
8.75
 24,904 8.68 8.82 8.68 400 0 0.0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/08/2020
8.60
 32,100 8.97 8.97 8.60 0 0 0
26/08/2020
8.53
 57,237 8.60 8.60 8.32 0 0 0
25/08/2020
8.46
 19,820 8.60 8.87 8.39 2,000 0 0.0
24/08/2020
8.46
 53,900 7.98 8.67 7.98 200 0 0.0
21/08/2020
8.05
 19,300 7.91 8.05 7.84 0 0 0
20/08/2020
7.98
 5,620 7.98 8.05 7.98 0 0 0
19/08/2020
8.12
 15,300 7.84 8.12 7.84 0 0 0
18/08/2020
7.64
 5,700 7.77 7.77 7.57 0 0 0
17/08/2020
7.84
 2,600 7.64 7.84 7.64 0 0 0
14/08/2020
7.70
 6,100 7.91 7.98 7.70 0 0 0
13/08/2020
7.91
 16,400 7.64 7.91 7.50 0 0 0
12/08/2020
7.84
 19,500 8.12 8.12 7.50 0 0 0
11/08/2020
7.91
 18,132 8.46 8.46 7.77 0 0 0
10/08/2020
7.98
 42,090 7.08 7.98 7.08 100 0 0.0
07/08/2020
6.95
 1,500 6.95 6.95 6.88 0 0 0
06/08/2020
7.15
 900 7.08 7.15 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |