CTCP Sonadezi Châu Đức (szc)

17.65
0.10
(0.57%)
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
(2026-08-18) 		-0.62 -3.39% 10,036,600 24,400 0
16.70
32.44
17.65
2 tháng
(2026-07-20) 		-0.71 -3.89% 20,151,900 24,400 0
16.27
32.44
17.65
3 tháng
(2026-06-19) 		-4.36 -19.91% 26,525,200 24,400 0
16.27
32.44
17.65
6 tháng
(2026-03-23) 		-8.11 -31.60% 68,267,100 24,400 0
16.27
32.44
17.65
12 tháng
(2025-09-22) 		-15.08 -46.22% 180,933,000 24,400 0
16.27
35
17.65
24 tháng
(2024-09-27) 		-16.84 -48.97% 732,473,500 24,400 0
16.23
42.60
17.65
36 tháng
(2023-10-03) 		-7.57 -30.14% 1,133,630,600 24,400 0
15.82
42.60
17.65
60 tháng
(2021-10-13) 		-16.20 -48% 1,653,322,700 -1,072,844 -97.2
10.82
50.35
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
15.28
 1,085,540 15.63 15.66 15.13 10,820 410 0.3
13/11/2020
15.63
 926,190 15.51 15.75 15.40 32,070 0 0.8
12/11/2020
15.51
 503,040 15.48 15.57 15.40 1,490 11,740 -0.3
11/11/2020
15.48
 1,082,800 15.31 15.60 15.19 254,870 22,060 6.1
10/11/2020
15.31
 1,560,770 14.98 15.66 14.95 0 32,160 -0.8
09/11/2020
14.98
 923,140 14.89 15.07 14.83 120 3,100 -0.1
06/11/2020
14.89
 732,500 14.72 15.19 14.63 1,480 1,000 0.0
05/11/2020
14.72
 1,160,660 15.22 15.34 14.66 20 42,950 -1.1
04/11/2020
15.22
 1,707,750 14.24 15.22 14.24 0 7,910 -0.2
03/11/2020
14.24
 753,740 13.68 14.30 13.68 70 0 0.0
02/11/2020
13.68
 317,450 13.74 13.89 13.65 1,200 8,890 -0.2
30/10/2020
13.74
 497,020 13.53 13.86 13.53 0 20,000 -0.5
29/10/2020
13.53
 1,048,780 13.53 13.89 13.06 63,100 3,700 1.3
28/10/2020
13.53
 1,093,040 14.12 14.12 13.36 2,320 57,720 -1.3
27/10/2020
14.12
 794,090 14.30 14.39 14.12 20,010 116,120 -0.6
26/10/2020
14.30
 915,550 14.24 14.51 14.18 6,810 125,030 -2.9
23/10/2020
14.24
 613,590 14.36 14.39 14.24 1,050 23,090 -0.5
22/10/2020
14.36
 441,530 14.54 14.54 14.30 210 60,440 -1.5
21/10/2020
14.54
 1,034,960 14.30 14.89 14.24 4,580 249,660 -6.0
20/10/2020
14.30
 1,172,360 14.48 14.48 14.04 28,680 21,170 0.2
19/10/2020
14.48
 1,887,280 15.07 15.07 14.48 2,210 70,270 -1.7
16/10/2020
15.07
 1,540,720 15.48 15.51 15.07 0 71,320 -1.8
15/10/2020
15.48
 667,210 15.60 15.60 15.48 82,500 25,260 1.5
14/10/2020
15.60
 698,230 15.48 15.90 15.45 6,000 26,260 -0.5
13/10/2020
15.48
 848,610 15.69 15.72 15.40 98,610 0 2.6
12/10/2020
15.69
 1,168,990 15.93 16.10 15.69 165,140 8,480 4.2
09/10/2020
15.93
 605,080 15.84 16.07 15.78 22,260 0 0.6
08/10/2020
15.84
 1,668,490 16.13 16.28 15.78 100,880 6,900 2.6
07/10/2020
16.13
 1,635,170 16.31 16.55 16.13 46,590 500 1.3
06/10/2020
16.31
 1,562,460 16.43 16.58 16.25 7,930 0 0.2
05/10/2020
16.43
 3,102,060 15.48 16.43 15.45 54,110 0 1.5
02/10/2020
15.48
 1,269,250 15.63 15.66 15.07 630 12,010 -0.3
01/10/2020
15.63
 719,060 15.57 15.84 15.54 10 15,610 -0.4
30/09/2020
15.57
 1,220,270 15.31 15.69 15.10 0 8,930 -0.2
29/09/2020
15.31
 1,760,780 15.60 15.66 15.19 0 35,890 -0.9
28/09/2020
15.60
 998,290 15.72 15.84 15.51 0 17,380 -0.5
25/09/2020
15.72
 731,590 15.90 16.02 15.69 3,000 24,600 -0.6
24/09/2020
15.90
 631,230 15.87 16.13 15.84 15,570 1,620 0.4
23/09/2020
15.87
 804,240 15.72 15.90 15.48 17,510 0 0.5
22/09/2020
15.72
 1,905,190 16.02 16.02 15.60 0 0 0
21/09/2020
16.02
 1,311,870 16.10 16.25 16.02 0 25,830 -0.7
18/09/2020
16.10
 851,820 16.10 16.22 15.99 1,000 0 0.0
17/09/2020
16.10
 1,062,990 16.07 16.34 16.05 0 40,100 -1.1
16/09/2020
16.07
 940,110 16.19 16.43 15.96 0 17,970 -0.5
15/09/2020
16.19
 1,729,250 16.07 16.55 15.90 25,560 62,130 -1.0
14/09/2020
16.07
 1,690,640 16.25 16.25 15.96 0 2,000 -0.1
11/09/2020
16.25
 839,390 16.37 16.37 16.10 24,640 100 0.7
10/09/2020
16.37
 3,154,650 15.57 16.55 15.96 30,820 14,020 0.5
09/09/2020
15.57
 1,294,810 15.40 15.78 15.16 38,060 280 1.0
08/09/2020
15.40
 711,970 15.25 15.48 15.19 22,560 1,000 0.6
07/09/2020
15.25
 1,083,620 15.66 15.78 15.25 1,000 32,840 -0.8
04/09/2020
15.66
 1,197,840 15.60 15.84 15.13 7,230 0 0.2
03/09/2020
15.60
 1,036,590 15.60 15.90 15.45 3,000 82,990 -2.1
01/09/2020
15.60
 688,880 15.34 15.75 15.25 1,500 14,050 -0.3
31/08/2020
15.34
 3,624,570 16.10 16.10 15.01 0 82,700 -2.2
28/08/2020
16.10
 1,485,300 16.34 16.55 16.10 10,850 33,630 -0.6
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
16.34
 1,471,870 16.25 16.61 16.31 7,510 1,000 0.2
26/08/2020
16.25
 3,303,430 15.82 16.62 15.63 69,830 52,000 0.6
25/08/2020
15.82
 1,591,290 15.85 16.08 15.68 31,780 2,030 0.8
24/08/2020
15.85
 1,584,120 15.63 16.08 15.65 75,960 1,900 2.1
21/08/2020
15.63
 1,215,220 15.45 15.71 15.45 25,550 1,900 0.6
20/08/2020
15.45
 2,248,010 15.88 15.88 15.34 1,060 75,680 -2.0
19/08/2020
15.88
 1,361,070 15.91 16.02 15.77 26,530 13,350 0.4
18/08/2020
15.91
 964,150 15.88 16.14 15.68 41,420 3,500 1.1
17/08/2020
15.88
 1,303,680 15.71 16.20 15.45 43,960 620 1.2
14/08/2020
15.71
 2,033,900 15.97 16.17 15.51 19,710 70,630 -1.4
13/08/2020
15.97
 1,614,400 15.34 15.97 15.31 65,960 7,000 1.6
12/08/2020
15.34
 1,389,540 15.11 15.45 14.86 9,290 73,980 -1.7
11/08/2020
15.11
 3,555,920 15.57 15.88 14.86 4,050 52,110 -1.3
10/08/2020
15.57
 1,960,140 15.28 16.25 15.28 50,550 2,660 1.3
07/08/2020
15.28
 1,298,990 15.28 15.48 15.05 40,650 0 1.1
06/08/2020
15.28
 2,767,230 14.74 15.57 14.48 64,240 500 1.7
05/08/2020
14.74
 1,266,930 14.57 15.05 14.34 43,660 0 1.1
04/08/2020
14.57
 1,876,970 14.71 15.28 14.34 7,320 40,250 -0.9
03/08/2020
14.71
 2,458,950 13.83 14.77 13.80 66,710 5,160 1.5
31/07/2020
13.83
 1,222,540 14.09 14.26 13.66 17,430 0 0.4
30/07/2020
14.09
 1,932,120 14.09 14.63 14.03 69,580 1,900 1.6
29/07/2020
14.09
 3,470,290 13.17 14.09 12.89 69,580 1,900 1.6
28/07/2020
13.17
 1,795,190 12.32 13.17 12.43 79,340 7,500 1.6
27/07/2020
12.32
 2,505,830 13.00 13.40 12.32 100,430 4,500 2.1
24/07/2020
13.00
 3,074,120 13.46 13.91 12.52 11,470 14,200 -0.0
23/07/2020
13.46
 1,711,410 12.89 13.46 12.66 36,110 350 0.8
22/07/2020
12.89
 1,423,990 13.12 13.40 12.83 7,900 7,790 0.0
21/07/2020
13.12
 2,148,000 12.77 13.20 12.57 12,010 29,290 -0.4
20/07/2020
12.77
 3,357,980 12.15 12.97 12.55 53,150 8,460 1.0
17/07/2020
12.15
 1,633,730 11.69 12.23 11.72 72,710 3,280 1.5
16/07/2020
11.69
 336,260 11.72 11.86 11.60 0 28,460 -0.6
15/07/2020
11.72
 545,910 11.55 11.86 11.55 20,660 23,850 -0.1
14/07/2020
11.55
 530,540 11.52 11.63 11.46 0 12,580 -0.3
13/07/2020
11.52
 595,500 11.63 11.86 11.41 3,390 27,160 -0.5
10/07/2020
11.63
 877,370 11.66 11.86 11.52 7,730 25,630 -0.4
09/07/2020
11.66
 808,180 11.35 11.75 11.41 1,240 1,430 -0.0
08/07/2020
11.35
 675,820 11.23 11.43 11.18 3,900 0 0.1
07/07/2020
11.23
 771,130 11.12 11.46 11.21 3,020 14,860 -0.2
06/07/2020
11.12
 300,780 11.03 11.23 11.01 0 4,890 -0.1
03/07/2020
11.03
 284,290 11.01 11.26 10.98 0 16,520 -0.3
02/07/2020
11.01
 278,980 11.21 11.29 11.01 20 29,640 -0.6
01/07/2020
11.21
 646,720 10.49 11.21 10.44 22,890 3,400 0.4
30/06/2020
10.49
 779,690 10.75 10.95 10.01 12,560 21,680 -0.2
29/06/2020
10.75
 729,730 11.21 11.21 10.66 13,760 21,980 -0.2

Chính sách bảo mật | Điều khoản sử dụng |