CTCP Sonadezi Châu Đức (szc)

29.35
-0.25
(-0.84%)
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
(2026-02-23) 		-5.05 -14.57% 20,148,300 1,100,400 36.7
28.30
35.65
29.35
2 tháng
(2026-01-19) 		-3.45 -10.44% 53,303,300 6,291,100 223.0
28.30
36.90
29.35
3 tháng
(2025-12-18) 		0.05 0.17% 65,706,700 6,773,600 237.4
28.30
36.90
29.35
6 tháng
(2025-09-19) 		-4.40 -12.94% 108,199,800 6,476,800 228.0
28.30
36.90
29.35
12 tháng
(2025-03-24) 		-13.31 -31.02% 420,699,600 6,867,223 278.8
27.21
43.15
29.35
24 tháng
(2024-03-28) 		-11.18 -27.42% 829,184,900 5,014,873 198.9
27.21
44.90
29.35
36 tháng
(2023-04-03) 		9.61 48.04% 1,187,234,300 5,200,569 209.5
19.51
44.90
29.35
60 tháng
(2021-04-13) 		5.55 23.08% 1,694,793,000 4,862,664 136.6
14.19
53.08
29.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2019
13.08
 454,610 13.08 13.55 13.08 4,340 0 0.1
12/07/2019
13.08
 344,230 13.08 13.69 12.91 1,140 0 0.0
11/07/2019
13.08
 382,990 13.11 13.43 12.85 1,000 0 0.0
10/07/2019
13.11
 649,580 12.27 13.11 12.38 0 100 -0.0
09/07/2019
12.27
 323,330 12.21 12.27 12.00 0 0 0
08/07/2019
12.21
 390,280 12.21 12.41 12.09 0 0 0
05/07/2019
12.21
 741,210 11.89 12.27 11.95 0 0 0
04/07/2019
11.89
 701,070 11.13 11.89 11.13 0 400 -0.0
03/07/2019
11.13
 127,700 11.13 11.22 11.02 0 0 0
02/07/2019
11.13
 238,240 11.16 11.31 11.02 0 2,000 -0.0
01/07/2019
11.16
 181,060 10.64 11.28 10.75 0 4,000 -0.1
28/06/2019
10.64
 182,890 10.81 10.84 10.52 0 0 0
27/06/2019
10.81
 111,790 10.81 10.99 10.73 2,000 0 0.0
26/06/2019
10.81
 516,810 11.05 11.05 10.64 4,000 2,000 0.0
25/06/2019
11.05
 245,610 11.39 11.54 11.05 0 0 0
24/06/2019
11.39
 165,280 11.42 11.57 11.34 0 0 0
21/06/2019
11.42
 154,830 11.51 11.68 11.42 0 0 0
20/06/2019
11.51
 255,020 11.80 11.86 11.51 0 0 0
19/06/2019
11.80
 161,740 11.51 11.80 11.45 0 0 0
18/06/2019
11.51
 230,990 11.22 11.57 11.16 0 0 0
17/06/2019
11.22
 197,970 11.22 11.51 11.13 0 5,100 -0.1
14/06/2019
11.22
 372,210 11.74 11.95 11.22 0 0 0
13/06/2019
11.74
 287,650 11.51 12.03 11.57 0 0 0
12/06/2019
11.51
 356,370 12.09 12.15 11.51 0 0 0
11/06/2019
12.09
 328,710 12.18 12.50 11.92 5,000 0 0.1
10/06/2019
12.18
 346,910 11.92 12.44 11.86 300 0 0.0
07/06/2019
11.92
 1,007,580 11.16 11.92 11.19 1,000 0 0.0
06/06/2019
11.16
 243,990 10.96 11.34 10.96 0 0 0
05/06/2019
10.96
 293,910 10.93 11.51 10.96 1,000 0 0.0
04/06/2019
10.93
 160,300 10.58 10.93 10.64 1,000 10,000 -0.2
03/06/2019
10.58
 175,170 10.58 10.99 10.46 0 2,000 -0.0
31/05/2019
10.58
 369,550 10.93 11.28 10.58 0 7,900 -0.1
30/05/2019
10.93
 365,660 11.25 11.25 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |