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)
16/06/2020
6.74
 580 6.74 6.74 6.74 0 0 0
15/06/2020
6.53
 1,500 6.60 6.60 6.53 0 0 0
12/06/2020
7.08
 20 7.08 7.08 7.08 0 0 0
11/06/2020
6.74
 27,180 6.74 7.50 6.67 0 0 0
10/06/2020
6.74
 2,812 6.53 6.74 6.53 0 0 0
09/06/2020
6.74
 0 6.74 6.74 6.74 0 0 0
08/06/2020
6.67
 400 6.88 6.88 6.33 0 0 0
05/06/2020
6.74
 300 6.60 6.74 6.60 0 0 0
04/06/2020
6.95
 200 6.40 6.95 6.40 0 0 0
03/06/2020
6.60
 3,110 6.67 6.67 6.60 0 0 0
02/06/2020
6.67
 4,359 6.60 6.74 6.53 0 0 0
01/06/2020
6.74
 8,700 7.50 7.50 6.53 0 0 0
29/05/2020
6.74
 220 6.67 6.74 6.67 0 0 0
28/05/2020
6.88
 9,600 6.60 6.88 6.60 0 0 0
27/05/2020
6.88
 1,100 6.88 6.88 6.88 0 0 0
26/05/2020
6.95
 1,200 7.50 7.50 6.95 0 0 0
25/05/2020
6.74
 6,700 6.74 6.74 6.74 0 0 0
22/05/2020
6.53
 4,000 6.81 7.08 6.33 0 0 0
21/05/2020
6.81
 700 7.22 7.22 6.81 0 0 0
20/05/2020
7.29
 1,810 7.50 7.50 7.29 0 0 0
19/05/2020
6.53
 300 6.60 6.60 6.53 0 0 0
18/05/2020
6.60
 10,100 6.74 6.74 6.60 0 0 0
15/05/2020
6.74
 100 6.74 6.74 6.74 0 0 0
14/05/2020
6.67
 600 6.60 6.74 6.60 0 0 0
13/05/2020
6.74
 1,520 6.67 6.88 6.67 0 0 0
12/05/2020
6.60
 1,500 6.53 6.67 6.53 0 0 0
11/05/2020
6.47
 1,400 6.60 6.60 6.47 0 0 0
08/05/2020
6.53
 4,700 6.67 6.67 6.47 0 0 0
07/05/2020
6.47
 5,100 6.40 6.53 6.40 0 0 0
06/05/2020
6.53
 5,400 7.02 7.02 6.40 0 0 0
05/05/2020
6.40
 10,700 6.53 6.60 6.33 0 0 0
04/05/2020
6.33
 11,000 6.26 6.47 6.26 0 0 0
29/04/2020
6.53
 2,700 6.47 6.60 5.98 0 0 0
28/04/2020
6.60
 3,000 6.60 6.60 6.60 0 0 0
27/04/2020
6.53
 26,500 6.47 6.60 6.26 0 0 0
24/04/2020
6.47
 2,300 6.47 6.47 6.26 0 0 0
23/04/2020
6.53
 4,100 6.60 6.60 6.47 0 0 0
22/04/2020
6.40
 1,600 6.53 6.53 6.40 0 0 0
21/04/2020
6.19
 11,200 6.81 6.81 6.19 0 0 0
20/04/2020
6.47
 1,300 6.47 6.47 6.47 0 0 0
17/04/2020
6.47
 16,500 6.53 6.53 6.47 0 0 0
16/04/2020
6.47
 5,000 7.08 7.08 5.98 0 0 0
15/04/2020
6.33
 3,700 6.74 6.74 6.33 0 0 0
14/04/2020
6.40
 13,650 6.53 6.53 6.40 0 0 0
13/04/2020
7.50
 500 7.50 7.50 7.50 0 0 0
10/04/2020
6.60
 2,200 6.81 6.81 6.53 0 0 0
09/04/2020
6.53
 2,010 6.81 6.81 6.53 0 0 0
08/04/2020
6.74
 600 6.53 6.74 5.98 0 0 0
07/04/2020
6.19
 2,100 6.81 6.81 6.19 0 0 0
06/04/2020
6.40
 100 6.40 6.40 6.40 0 0 0
03/04/2020
6.26
 15,000 6.47 6.47 6.19 0 0 0
01/04/2020
6.19
 8,560 6.53 6.53 6.19 0 0 0
31/03/2020
6.19
 4,100 6.40 6.40 6.19 0 0 0
30/03/2020
6.40
 1,000 6.40 6.40 6.40 0 0 0
27/03/2020
6.12
 12,600 6.74 6.74 6.12 0 0 0
26/03/2020
6.19
 11,400 6.40 6.67 6.19 0 0 0
25/03/2020
6.74
 7,000 6.40 6.74 6.19 0 0 0
24/03/2020
6.40
 5,600 6.33 6.40 6.26 0 0 0
23/03/2020
6.95
 2,060 6.95 6.95 6.95 0 0 0
20/03/2020
6.40
 843 6.33 6.40 6.33 0 0 0
19/03/2020
6.88
 0 6.88 6.88 6.88 0 0 0
18/03/2020
6.81
 200 6.88 6.88 6.81 0 0 0
17/03/2020
6.88
 1,043 6.88 6.88 6.88 0 0 0
16/03/2020
6.95
 2,500 6.95 6.95 6.95 0 0 0
13/03/2020
6.19
 2,499 6.81 6.81 6.19 0 0 0
12/03/2020
6.53
 14,200 7.15 7.36 6.19 0 0 0
11/03/2020
7.15
 2,000 6.53 7.15 7.15 0 0 0
10/03/2020
6.53
 149 6.53 6.53 6.53 0 0 0
09/03/2020
6.40
 13,200 6.81 6.88 6.40 0 0 0
06/03/2020
7.22
 9,700 7.43 7.43 6.88 0 0 0
05/03/2020
6.74
 800 6.60 6.74 6.60 0 0 0
04/03/2020
6.60
 3,203 7.43 7.43 6.60 0 0 0
03/03/2020
6.95
 7,360 6.60 6.95 6.60 0 0 0
02/03/2020
7.50
 100 7.50 7.50 7.50 0 0 0
28/02/2020
7.36
 0 7.36 7.36 7.36 0 0 0
27/02/2020
7.36
 0 7.36 7.36 7.36 0 0 0
26/02/2020
7.36
 2,300 7.36 7.36 7.36 0 0 0
25/02/2020
7.22
 2,200 7.50 7.50 6.33 0 0 0
24/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
21/02/2020
7.15
 4,100 6.88 7.50 6.88 0 0 0
20/02/2020
7.22
 100 7.22 7.22 7.22 0 0 0
19/02/2020
7.57
 1,800 6.33 7.70 6.33 0 0 0
18/02/2020
6.74
 8,000 6.81 7.22 6.74 0 0 0
17/02/2020
6.60
 14,400 6.67 6.67 6.19 0 0 0
14/02/2020
6.53
 9,700 6.53 6.74 6.53 0 0 0
13/02/2020
6.53
 5,600 6.60 6.60 6.53 0 0 0
12/02/2020
6.53
 8,200 6.40 6.60 6.40 0 0 0
11/02/2020
6.53
 9,600 6.40 6.60 6.40 0 0 0
10/02/2020
6.60
 5,319 6.60 6.67 6.53 0 0 0
07/02/2020
6.88
 1,400 6.81 6.88 6.81 0 0 0
06/02/2020
6.81
 1,600 6.53 6.81 6.53 0 0 0
05/02/2020
6.47
 2,300 6.67 6.67 6.47 0 0 0
04/02/2020
6.67
 100 6.67 6.67 6.67 0 0 0
03/02/2020
6.60
 4,500 7.29 7.29 6.60 0 0 0
31/01/2020
6.47
 3,500 6.88 6.88 6.47 0 0 0
30/01/2020
6.60
 200 6.60 6.60 6.60 0 0 0
22/01/2020
6.88
 800 6.88 6.88 6.88 0 0 0
21/01/2020
7.15
 300 6.33 7.15 6.33 0 0 0
20/01/2020
7.15
 100 7.15 7.15 7.15 0 0 0
17/01/2020
6.95
 200 5.92 6.95 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |