CTCP Môi trường Sonadezi (sze)

9.40
0
(0%)
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) 		0.40 4.44% 128,800 0 0
9
9.70
9.40
2 tháng
(2026-01-19) 		-0.30 -3.09% 414,500 0 0
8.70
9.90
9.40
3 tháng
(2025-12-18) 		-0.60 -6% 641,300 0 0
8.70
10.40
9.40
6 tháng
(2025-09-19) 		-1.60 -14.55% 910,500 0 0
8.70
11
9.40
12 tháng
(2025-03-24) 		-1.79 -15.97% 1,515,600 0 0
8.70
11.47
9.40
24 tháng
(2024-03-28) 		-0.77 -7.60% 2,121,533 -800 -0.0
8.70
12.28
9.40
36 tháng
(2023-04-03) 		-0.38 -3.87% 2,821,014 -2,200 -0.0
8.70
12.28
9.40
60 tháng
(2021-04-13) 		-1.26 -11.83% 10,018,616 2,700 0.0
8.70
12.35
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
7.77
 7,400 7.84 7.84 7.77 0 0 0
16/10/2019
7.84
 6,620 7.84 7.84 7.77 0 0 0
15/10/2019
7.98
 2,404 7.77 7.98 7.64 0 0 0
14/10/2019
7.77
 823 8.12 8.12 7.77 0 0 0
11/10/2019
8.05
 200 8.19 8.19 8.05 0 0 0
10/10/2019
8.19
 2,100 8.46 8.46 8.19 0 0 0
09/10/2019
8.32
 6,600 8.19 8.60 7.91 0 0 0
08/10/2019
7.84
 8,700 7.84 7.98 7.84 0 0 0
07/10/2019
8.05
 11,647 8.05 8.05 7.84 0 0 0
04/10/2019
7.91
 3,710 8.05 8.05 7.91 0 0 0
03/10/2019
8.12
 1,900 8.19 8.19 7.98 0 0 0
02/10/2019
8.19
 400 8.19 8.19 8.19 0 0 0
01/10/2019
8.12
 8,003 8.19 8.19 8.12 0 0 0
30/09/2019
8.19
 2,000 8.25 8.25 8.19 0 0 0
27/09/2019
8.25
 8,810 8.25 8.25 8.12 0 0 0
26/09/2019
8.25
 3,700 8.12 8.32 7.57 0 0 0
25/09/2019
8.25
 7,457 7.91 8.25 7.91 0 0 0
24/09/2019
7.91
 18,410 7.77 7.98 7.77 0 0 0
23/09/2019
7.77
 12,300 8.19 8.19 7.70 0 0 0
20/09/2019
8.53
 3,100 8.05 8.53 8.05 0 0 0
19/09/2019
8.53
 5,510 8.46 8.53 7.29 0 0 0
18/09/2019
8.46
 6,100 8.60 8.60 8.25 0 0 0
17/09/2019
8.67
 33,000 8.19 8.94 8.19 0 0 0
16/09/2019
8.19
 13,120 8.25 8.25 8.19 0 0 0
13/09/2019
8.19
 13,103 8.12 8.25 8.12 0 0 0
12/09/2019
8.25
 15,310 8.12 8.60 8.12 0 0 0
11/09/2019
8.25
 25,900 7.57 8.25 7.57 0 0 0
10/09/2019
7.64
 40,123 7.98 7.98 7.29 0 0 0
09/09/2019
8.05
 13,800 8.25 8.32 8.05 0 0 0
06/09/2019
8.67
 16,140 9.01 9.15 8.53 0 0 0
05/09/2019
8.60
 28,900 8.53 9.15 7.02 0 0 0
04/09/2019
8.19
 63,300 9.35 9.35 7.84 0 0 0
03/09/2019
8.74
 32,310 10.04 10.04 8.74 0 0 0
30/08/2019
9.70
 26,355 9.63 9.84 8.19 0 0 0
29/08/2019
9.49
 34,100 10.66 10.66 9.42 0 0 0
28/08/2019
9.63
 29,350 9.77 10.04 9.63 0 0 0
27/08/2019
9.97
 55,300 10.18 10.18 9.70 0 0 0
26/08/2019
9.90
 31,100 10.18 10.25 9.77 0 0 0
23/08/2019
9.84
 48,100 10.39 10.39 9.63 0 0 0
22/08/2019
10.18
 12,600 10.39 10.66 10.11 0 0 0
21/08/2019
10.59
 67,350 10.46 10.87 8.46 0 0 0
20/08/2019
10.18
 86,570 9.63 10.46 9.29 0 0 0
19/08/2019
9.42
 26,630 9.97 9.97 8.12 0 0 0
16/08/2019
9.49
 28,360 9.90 9.90 9.35 0 0 0
15/08/2019
9.70
 13,720 9.29 9.77 9.29 0 0 0
14/08/2019
9.70
 29,710 11.01 11.01 9.35 0 0 0
13/08/2019
9.70
 49,700 10.66 10.66 9.08 0 0 0
12/08/2019
10.87
 14,936 10.94 10.94 10.25 100 2,000 -0.0
09/08/2019
10.94
 70,700 10.59 11.49 9.15 0 0 0
08/08/2019: Cổ tức tiền mặt tỉ lệ: 7%
08/08/2019
10.59
 70,615 11.01 11.69 10.59 0 0 0
07/08/2019
12.04
 140,220 12.90 13.89 10.71 1,300 0 0.0
06/08/2019
12.57
 149,760 11.24 12.57 11.24 800 0 0.0
05/08/2019
11.05
 106,940 11.05 11.05 9.92 0 0 0
02/08/2019
9.72
 98,516 8.73 9.72 7.21 0 0 0
01/08/2019
8.99
 37,800 8.07 8.99 8.07 200 0 0.0
31/07/2019
8.07
 17,700 7.34 8.40 7.34 0 0 0
30/07/2019
7.61
 21,386 7.28 7.61 7.28 0 0 0
29/07/2019
7.21
 4,600 7.21 7.28 6.94 0 0 0
26/07/2019
7.01
 12,600 6.88 7.01 6.61 0 0 0
25/07/2019
7.01
 2,200 7.21 7.21 6.61 0 0 0
24/07/2019
6.68
 1,210 7.87 7.87 5.95 0 0 0
23/07/2019
6.61
 4,500 7.61 7.61 6.61 0 0 0
22/07/2019
6.61
 1,100 7.54 7.54 6.61 0 0 0
19/07/2019
6.61
 5,300 6.61 6.61 6.61 0 0 0
18/07/2019
6.94
 2,100 7.21 7.21 6.94 0 0 0
17/07/2019
6.55
 6,000 7.61 7.61 5.82 0 0 0
16/07/2019
6.35
 900 8.40 8.40 6.35 0 0 0
15/07/2019
7.41
 300 7.41 7.41 7.41 0 0 0
12/07/2019
6.55
 100 6.55 6.55 6.55 0 0 0
11/07/2019
6.61
 8,000 6.28 6.61 6.28 0 0 0
10/07/2019
6.22
 100 6.22 6.22 6.22 0 0 0
09/07/2019
5.95
 0 5.95 5.95 5.95 0 0 0
08/07/2019
5.95
 0 5.95 5.95 5.95 0 0 0
05/07/2019
5.95
 0 5.95 5.95 5.95 0 0 0
04/07/2019
5.95
 2,000 5.95 5.95 5.95 0 0 0
03/07/2019
5.95
 0 5.95 5.95 5.95 0 0 0
02/07/2019
5.95
 1,000 5.95 5.95 5.95 0 0 0
01/07/2019
6.28
 100 6.28 6.28 6.28 0 0 0
28/06/2019
5.95
 0 5.95 5.95 5.95 0 0 0
27/06/2019
5.89
 6,000 5.95 5.95 5.89 0 0 0
26/06/2019
5.89
 1,000 5.89 5.89 5.89 0 0 0
25/06/2019
5.89
 4,500 5.89 5.89 5.89 0 0 0
24/06/2019
5.82
 101 5.82 5.82 5.29 100 0 0.0
21/06/2019
5.49
 0 5.49 5.49 5.49 0 0 0
20/06/2019
5.49
 101 5.49 5.49 5.49 0 0 0
19/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
18/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
17/06/2019
5.82
 11 5.82 5.82 5.82 0 0 0
14/06/2019
5.82
 0 5.82 5.82 5.82 0 0 0
13/06/2019
6.15
 389 5.69 6.15 5.69 0 0 0
12/06/2019
5.42
 100 5.42 5.42 5.42 0 0 0
11/06/2019
6.22
 17,502 5.95 6.22 5.95 0 0 0
10/06/2019
5.69
 10,006 5.42 5.69 5.42 0 0 0
07/06/2019
5.69
 0 5.69 5.69 5.69 0 0 0
06/06/2019
5.89
 300 5.36 5.89 5.36 0 0 0
05/06/2019
5.36
 11,200 6.08 6.08 5.36 0 0 0
04/06/2019
5.95
 2,500 5.95 5.95 5.62 0 0 0
03/06/2019
5.89
 2,000 5.89 5.89 5.89 0 0 0
31/05/2019
5.36
 100 5.36 5.36 5.36 0 0 0
30/05/2019
5.89
 0 5.89 5.89 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |