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)
03/12/2019
9.86
 107,990 9.92 9.98 9.62 0 0 0
02/12/2019
9.92
 362,930 10.28 10.37 9.62 0 0 0
29/11/2019
10.28
 85,900 10.40 10.46 10.28 0 0 0
28/11/2019
10.40
 122,990 10.46 10.52 10.31 0 0 0
27/11/2019
10.46
 100,850 10.46 10.58 10.31 0 0 0
26/11/2019
10.46
 99,710 10.43 10.46 10.37 0 0 0
25/11/2019
10.43
 33,960 10.52 10.58 10.34 0 0 0
22/11/2019
10.52
 271,480 10.97 11.12 10.34 0 0 0
21/11/2019
10.97
 608,260 10.91 11.36 10.76 0 0 0
20/11/2019
10.91
 317,730 10.43 10.94 10.34 0 0 0
19/11/2019
10.43
 104,450 10.25 10.49 10.22 0 0 0
18/11/2019
10.25
 86,720 10.25 10.40 10.22 0 0 0
15/11/2019
10.25
 102,430 10.40 10.40 10.25 0 0 0
14/11/2019
10.40
 84,450 10.40 10.46 10.31 0 0 0
13/11/2019
10.40
 75,890 10.52 10.67 10.34 0 0 0
12/11/2019
10.52
 104,130 10.46 10.52 10.37 0 0 0
11/11/2019
10.46
 66,530 10.64 10.64 10.46 0 1,000 -0.0
08/11/2019
10.64
 94,890 10.58 10.73 10.55 0 0 0
07/11/2019
10.58
 87,030 10.49 10.82 10.52 0 0 0
06/11/2019
10.49
 143,500 10.46 10.82 10.22 0 0 0
05/11/2019
10.46
 90,710 10.52 10.70 10.28 0 0 0
04/11/2019
10.52
 194,560 10.67 10.82 10.49 0 0 0
01/11/2019
10.67
 72,960 10.76 10.82 10.64 0 0 0
31/10/2019
10.76
 68,360 10.82 11.06 10.64 0 0 0
30/10/2019
10.82
 161,260 10.64 11.00 10.58 0 0 0
29/10/2019
10.64
 222,120 10.94 10.97 10.58 1,000 0 0.0
28/10/2019
10.94
 160,350 11.18 11.24 10.91 0 0 0
25/10/2019
11.18
 96,680 11.18 11.33 11.15 0 0 0
24/10/2019
11.18
 117,930 11.27 11.42 10.94 1,000 0 0.0
23/10/2019
11.27
 256,130 10.82 11.36 10.70 0 0 0
22/10/2019
10.82
 123,680 11.00 11.03 10.82 0 0 0
21/10/2019
11.00
 212,920 10.79 11.30 10.94 0 0 0
18/10/2019
10.79
 360,490 10.10 10.79 10.43 0 0 0
17/10/2019
10.10
 114,890 10.10 10.19 10.07 0 0 0
16/10/2019
10.10
 188,660 10.40 10.64 10.04 0 0 0
15/10/2019
10.40
 296,720 10.40 10.64 10.10 0 0 0
14/10/2019
10.40
 135,830 10.85 10.94 10.31 0 0 0
11/10/2019
10.85
 39,400 10.82 10.97 10.70 0 0 0
10/10/2019
10.82
 125,970 10.70 11.00 10.70 0 0 0
09/10/2019
10.70
 183,110 10.82 10.94 10.70 0 500 -0.0
08/10/2019
10.82
 165,920 11.00 11.06 10.70 0 0 0
07/10/2019
11.00
 94,440 11.21 11.21 10.94 0 0 0
04/10/2019
11.21
 111,140 11.36 11.42 11.18 0 0 0
03/10/2019
11.36
 60,330 11.24 11.36 10.94 0 0 0
02/10/2019
11.24
 143,700 11.12 11.42 11.12 0 0 0
01/10/2019
11.12
 117,760 11.00 11.36 11.09 0 0 0
30/09/2019
11.00
 119,220 11.24 11.24 11.00 0 0 0
27/09/2019
11.24
 91,060 11.18 11.30 11.12 0 0 0
26/09/2019
11.18
 54,250 11.24 11.36 11.18 0 0 0
25/09/2019
11.24
 153,340 10.82 11.30 10.67 0 0 0
24/09/2019
10.82
 244,560 11.27 11.27 10.82 0 3,400 -0.1
23/09/2019
11.27
 96,980 11.54 11.54 11.24 0 0 0
20/09/2019
11.54
 183,980 11.78 11.78 11.42 0 0 0
19/09/2019
11.78
 153,530 11.66 11.78 11.48 0 0 0
18/09/2019
11.66
 243,010 11.51 12.17 11.51 0 0 0
17/09/2019
11.51
 321,190 10.76 11.51 10.70 0 0 0
16/09/2019
10.76
 144,610 10.94 10.97 10.76 0 0 0
13/09/2019
10.94
 348,450 11.09 11.12 10.52 0 0 0
12/09/2019
11.09
 116,680 10.88 11.30 10.91 0 0 0
11/09/2019
10.88
 315,750 10.46 10.91 10.40 0 80 -0.0
10/09/2019
10.46
 561,260 11.18 11.24 10.46 0 5,000 -0.1
09/09/2019
11.18
 356,620 11.90 11.90 11.18 0 6,000 -0.1
06/09/2019
11.90
 87,960 12.32 12.44 11.90 0 0 0
05/09/2019
12.32
 113,390 12.20 12.68 12.32 0 3,000 -0.1
04/09/2019
12.20
 512,630 12.20 12.20 11.48 0 0 0
03/09/2019
12.20
 514,610 13.11 13.11 12.20 3,000 4,000 -0.0
30/08/2019
13.11
 467,360 13.41 13.50 13.11 80 0 0.0
29/08/2019
13.41
 419,740 13.83 13.95 13.23 0 0 0
28/08/2019
13.83
 369,730 14.01 14.13 13.83 0 1,000 -0.0
27/08/2019
14.01
 561,370 14.43 14.73 14.01 4,000 1,000 0.1
26/08/2019
14.43
 413,740 14.55 14.88 14.43 500 0 0.0
23/08/2019
14.55
 290,990 14.70 14.91 14.49 0 0 0
22/08/2019
14.70
 270,850 14.73 14.97 14.70 1,000 2,150 -0.0
21/08/2019
14.73
 483,160 15.09 15.33 14.73 1,000 400 0.0
20/08/2019
15.09
 1,063,710 14.31 15.09 14.25 2,000 0 0.0
19/08/2019
14.31
 230,620 14.19 14.49 14.13 2,150 3,000 -0.0
16/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
16/08/2019
14.19
 424,650 14.10 14.49 14.19 0 1,000 -0.0
15/08/2019
14.10
 473,350 13.89 14.13 13.25 0 5,000 -0.1
14/08/2019
13.89
 213,010 13.89 14.36 13.84 0 0 0
13/08/2019
13.89
 1,116,880 14.71 14.82 13.69 1,000 50,800 -1.2
12/08/2019
14.71
 445,620 14.71 15.06 14.56 2,000 5,300 -0.1
09/08/2019
14.71
 307,110 14.65 14.88 14.56 1,000 2,000 -0.0
08/08/2019
14.65
 632,370 14.82 15.09 14.48 0 7,600 -0.2
07/08/2019
14.82
 694,890 15.38 15.81 14.59 5,650 0 0.1
06/08/2019
15.38
 976,630 15.09 16.10 14.53 19,500 6,540 0.3
05/08/2019
15.09
 705,760 14.48 15.09 14.16 3,600 0 0.1
02/08/2019
14.48
 747,950 14.16 14.59 14.24 8,700 1,400 0.2
01/08/2019
14.16
 1,236,520 13.25 14.16 13.14 0 220 -0.0
31/07/2019
13.25
 204,960 13.08 13.37 13.14 380 0 0.0
30/07/2019
13.08
 402,380 13.37 13.55 13.08 9,080 0 0.2
29/07/2019
13.37
 583,590 13.05 13.49 13.11 2,070 0 0.0
26/07/2019
13.05
 336,050 12.79 13.37 12.67 0 0 0
25/07/2019
12.79
 228,620 12.99 13.08 12.56 0 0 0
24/07/2019
12.99
 486,280 13.31 13.49 12.73 0 0 0
23/07/2019
13.31
 451,420 13.28 13.78 13.28 0 0 0
22/07/2019
13.28
 280,430 12.79 13.37 12.67 2,000 0 0.0
19/07/2019
12.79
 279,030 12.73 13.05 12.44 0 0 0
18/07/2019
12.73
 178,530 12.59 12.79 12.35 1,400 0 0.0
17/07/2019
12.59
 185,740 12.61 12.85 12.38 0 0 0
16/07/2019
12.61
 378,030 13.08 13.34 12.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |