CTCP Môi trường Sonadezi (sze)

7.60
0.10
(1.33%)
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
(2026-05-20) 		-0.80 -9.88% 96,100 0 0
7.30
8.40
7.60
2 tháng
(2026-04-20) 		-0.60 -7.59% 191,500 0 0
7.30
8.50
7.60
3 tháng
(2026-03-23) 		-1.90 -20.65% 355,200 0 0
7.30
9.40
7.60
6 tháng
(2025-12-22) 		-2.80 -27.72% 993,500 0 0
7.30
10.30
7.60
12 tháng
(2025-06-24) 		-3.61 -33.07% 1,643,000 0 0
7.30
11.37
7.60
24 tháng
(2024-07-01) 		-3.66 -33.41% 2,352,594 -100 -0.0
7.30
12.03
7.60
36 tháng
(2023-07-05) 		-1.90 -20.68% 3,094,398 -2,200 -0.0
7.30
12.28
7.60
60 tháng
(2021-07-15) 		-2.92 -28.57% 9,636,867 2,100 0.0
7.30
12.35
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
7.08
 2,710 7.15 7.15 7.02 0 0 0
04/08/2020
7.02
 15,000 7.15 7.15 7.02 0 0 0
03/08/2020
7.02
 8,128 6.88 7.08 6.88 0 0 0
31/07/2020
6.47
 100 6.47 6.47 6.47 0 0 0
30/07/2020
7.08
 710 7.57 7.57 7.08 0 0 0
29/07/2020
6.67
 100 6.67 6.67 6.67 0 0 0
28/07/2020
6.47
 1,100 6.74 6.74 6.47 0 0 0
27/07/2020
6.19
 1,900 6.26 6.26 6.19 0 0 0
24/07/2020
6.53
 8,400 6.26 6.67 6.26 0 0 0
23/07/2020
6.67
 610 6.47 6.67 6.47 0 0 0
22/07/2020
6.74
 1,300 6.33 6.74 6.33 0 0 0
21/07/2020
6.81
 400 6.26 6.81 6.26 0 0 0
20/07/2020
6.88
 1,302 6.40 6.88 6.40 0 0 0
17/07/2020
6.88
 100 6.88 6.88 6.88 0 0 0
16/07/2020
6.67
 100 6.67 6.67 6.67 0 0 0
15/07/2020
6.81
 1,100 6.60 6.81 6.60 0 0 0
14/07/2020
6.53
 400 6.53 6.53 6.53 0 0 0
13/07/2020
5.71
 0 5.71 5.71 5.71 0 0 0
10/07/2020
5.71
 5,768 5.71 5.71 5.71 0 0 0
09/07/2020
6.67
 10 6.67 6.67 6.67 0 0 0
08/07/2020
6.67
 100 6.67 6.67 6.33 0 0 0
07/07/2020
6.67
 0 6.67 6.67 6.67 0 0 0
06/07/2020
6.67
 0 6.67 6.67 6.67 0 0 0
03/07/2020
6.81
 8,800 6.67 6.81 6.67 0 0 0
02/07/2020
6.67
 500 6.67 6.67 6.67 0 0 0
01/07/2020
6.81
 0 6.81 6.81 6.81 0 0 0
30/06/2020
6.81
 500 6.74 6.81 6.74 0 0 0
29/06/2020
6.81
 1,300 6.81 6.81 6.81 0 0 0
26/06/2020
6.88
 2,900 6.81 6.88 6.81 0 0 0
25/06/2020
6.53
 2,500 6.67 6.67 6.53 0 0 0
24/06/2020
6.67
 1,000 6.67 6.67 6.67 0 0 0
23/06/2020
6.74
 1,000 6.74 6.74 6.74 0 0 0
22/06/2020
6.60
 8,379 6.67 6.88 6.60 0 0 0
19/06/2020
6.74
 3,100 6.88 6.88 6.74 0 0 0
18/06/2020
6.88
 1,800 6.88 6.95 6.88 0 0 0
17/06/2020
6.88
 2,800 6.67 7.02 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |