CTCP Sonadezi Châu Đức (szc)

17.65
-0.30
(-1.67%)
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
(2026-07-01) 		-4.80 -21.10% 7,770,600 337,448 0
17.15
22.75
17.65
2 tháng
(2026-06-01) 		-5.55 -23.62% 17,165,400 344,448 0
17.15
23.75
17.65
3 tháng
(2026-05-04) 		-9.55 -34.73% 32,855,900 -4,337,852 0
17.15
27.50
17.65
6 tháng
(2026-02-02) 		-14.85 -45.27% 94,882,300 110,548 224.8
17.15
36.90
17.65
12 tháng
(2025-08-05) 		-17.33 -49.12% 231,405,700 1,245,768 266.9
17.15
38.63
17.65
24 tháng
(2024-08-12) 		-16.99 -48.63% 730,758,500 -1,394,709 194.5
17.15
44.90
17.65
36 tháng
(2023-08-16) 		-11.14 -38.29% 1,130,932,400 -768,339 217.2
17.15
44.90
17.65
60 tháng
(2021-08-26) 		-9.71 -35.11% 1,639,783,500 -857,188 162.8
14.19
53.08
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2020
19.50
 1,038,490 19.50 20.00 19.31 11,150 5,390 0.2
15/12/2020
19.50
 2,952,380 18.50 19.75 18.32 79,190 0 2.5
14/12/2020
18.50
 994,820 18.01 18.57 18.04 69,780 1,000 2.0
11/12/2020
18.01
 1,190,660 17.94 18.13 17.66 0 0 0
10/12/2020
17.94
 1,616,470 18.44 18.57 17.94 18,590 14,950 0.1
09/12/2020
18.44
 906,050 18.44 18.97 18.41 22,010 1,200 0.6
08/12/2020
18.44
 844,910 18.41 18.69 18.19 15,560 0 0.5
07/12/2020
18.41
 867,690 18.41 18.63 18.32 15,440 0 0.5
04/12/2020
18.41
 972,200 18.69 18.91 18.32 9,850 30 0.3
03/12/2020
18.69
 788,960 18.69 19.03 18.60 42,070 0 1.3
02/12/2020
18.69
 1,624,980 18.16 18.94 18.07 23,580 1,000 0.7
01/12/2020
18.16
 1,780,510 17.88 18.41 17.38 130,650 17,250 3.2
30/11/2020
17.88
 1,090,640 18.19 18.35 17.88 5,890 0 0.2
27/11/2020
18.19
 759,450 18.38 18.50 18.16 20,500 0 0.6
26/11/2020
18.38
 1,086,680 18.19 18.66 18.13 37,360 7,290 0.9
25/11/2020
18.19
 2,629,930 17.38 18.57 17.20 65,880 20,100 1.3
24/11/2020
17.38
 1,589,960 17.57 17.63 17.13 69,180 1,860 1.9
23/11/2020
17.57
 1,193,270 17.57 17.76 17.35 45,960 200 1.3
20/11/2020
17.57
 1,388,480 17.13 17.69 16.82 45,760 6,580 1.1
19/11/2020
17.13
 1,587,480 17.26 17.66 17.04 23,350 430 0.6
18/11/2020
17.26
 2,200,930 16.42 17.32 16.35 52,030 0 1.4
17/11/2020
16.42
 801,230 16.11 16.45 16.11 18,850 0 0.5
16/11/2020
16.11
 1,085,540 16.48 16.51 15.95 10,820 410 0.3
13/11/2020
16.48
 926,190 16.35 16.60 16.23 32,070 0 0.8
12/11/2020
16.35
 503,040 16.32 16.42 16.23 1,490 11,740 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |