CTCP Sonadezi Châu Đức (szc)

23.75
0.25
(1.06%)
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
(2026-05-18) 		-2.05 -8.02% 16,005,900 -4,290,600 0
22.25
25.55
23.75
2 tháng
(2026-04-20) 		-5.50 -18.97% 25,795,000 -4,593,900 0
22.25
29
23.75
3 tháng
(2026-03-19) 		-5.50 -18.97% 40,682,800 -6,405,000 2.1
22.25
29.50
23.75
6 tháng
(2025-12-19) 		-6.05 -20.47% 106,714,300 316,900 238.0
22.25
36.90
23.75
12 tháng
(2025-06-23) 		-10.66 -31.21% 328,525,900 724,920 266.5
22.25
38.63
23.75
24 tháng
(2024-06-27) 		-15.77 -40.15% 753,153,600 -1,641,327 194.3
22.25
44.90
23.75
36 tháng
(2023-07-03) 		-0.38 -1.61% 1,154,057,600 -1,068,887 215.9
22.25
44.90
23.75
60 tháng
(2021-07-13) 		2.38 11.27% 1,677,560,500 -2,279,836 113.1
14.19
53.08
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2019
11.25
 272,840 11.48 11.48 11.13 0 0 0
28/05/2019
11.48
 504,660 11.16 11.63 11.16 17,900 0 0.3
27/05/2019
11.16
 308,580 10.64 11.16 10.64 1,000 0 0.0
24/05/2019
10.64
 623,620 10.23 10.87 10.17 45,000 0 0.8
23/05/2019
10.23
 395,790 10.41 10.43 10.20 0 0 0
22/05/2019
10.41
 375,670 10.35 10.64 10.35 0 0 0
21/05/2019
10.35
 373,120 10.23 10.70 10.23 1,510 0 0.0
20/05/2019
10.23
 883,300 9.56 10.23 9.48 0 0 0
17/05/2019
9.56
 220,960 9.71 9.80 9.50 0 0 0
16/05/2019
9.71
 410,160 9.71 10.17 9.65 0 0 0
15/05/2019
9.71
 193,830 9.74 9.85 9.48 0 0 0
14/05/2019
9.74
 521,800 9.27 9.80 8.98 0 0 0
13/05/2019
9.27
 187,140 8.75 9.30 8.60 0 0 0
10/05/2019
8.75
 121,480 8.72 8.78 8.52 0 0 0
09/05/2019
8.72
 34,800 8.95 8.95 8.72 0 0 0
08/05/2019
8.95
 17,710 8.95 8.95 8.78 0 0 0
07/05/2019
8.95
 84,600 8.84 8.95 8.69 0 0 0
06/05/2019
8.84
 56,300 8.95 8.95 8.60 0 0 0
03/05/2019
8.95
 75,440 9.04 9.19 8.78 0 0 0
02/05/2019
9.04
 109,090 8.81 9.24 8.72 0 0 0
26/04/2019
8.81
 7,330 8.72 9.07 8.72 0 0 0
25/04/2019
8.72
 174,610 8.52 9.10 8.52 0 0 0
24/04/2019
8.52
 74,430 8.49 8.72 8.49 0 0 0
23/04/2019
8.49
 70,640 8.49 8.66 8.46 0 40 -0.0
22/04/2019
8.49
 71,150 8.66 8.72 8.43 0 0 0
19/04/2019
8.66
 42,830 8.49 8.72 8.43 0 0 0
18/04/2019
8.49
 109,570 8.72 8.72 8.49 0 0 0
17/04/2019
8.72
 131,610 8.87 8.95 8.72 0 0 0
16/04/2019
8.87
 20,500 9.07 9.19 8.72 0 0 0
12/04/2019
9.07
 99,700 9.04 9.24 8.78 0 2,000 -0.0
11/04/2019
9.04
 31,730 9.30 9.30 9.01 0 0 0
10/04/2019
9.30
 55,540 9.16 9.42 8.92 0 0 0
09/04/2019
9.16
 80,070 9.42 9.42 9.16 0 0 0
08/04/2019
9.42
 86,590 9.45 9.77 9.30 0 0 0
05/04/2019
9.45
 81,910 9.53 9.65 9.42 0 0 0
04/04/2019
9.53
 151,510 9.36 9.77 9.36 40 0 0.0
03/04/2019
9.36
 46,680 9.56 9.68 9.36 0 0 0
02/04/2019
9.56
 93,040 9.71 10.12 9.48 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |