CTCP Sonadezi Châu Đức (szc)

31
0.65
(2.14%)
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
(2025-12-29) 		1.65 5.75% 18,024,100 492,800 14.7
28.70
33.05
31
2 tháng
(2025-11-28) 		-0.55 -1.78% 24,303,200 406,800 12.1
28.70
33.05
31
3 tháng
(2025-10-29) 		-0.65 -2.10% 38,812,400 268,900 7.6
28.70
33.05
31
6 tháng
(2025-07-31) 		-6.20 -16.95% 140,606,800 496,820 18.2
28.70
38.63
31
12 tháng
(2025-02-03) 		-10.76 -26.18% 456,678,500 357,643 45.8
27.21
44.90
31
24 tháng
(2024-02-07) 		-9.77 -24.35% 844,418,200 -934,387 -9.1
27.21
44.90
31
36 tháng
(2023-02-13) 		12.79 72.79% 1,169,147,900 -1,435,739 -22.1
17.18
44.90
31
60 tháng
(2021-02-22) 		5.58 22.55% 1,678,969,000 -1,414,036 -86.1
14.19
53.08
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
35.10
 3,530,400 35.35 36.50 35 503,800 4,000 17.6
04/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2025
34.85
 1,895,200 35.10 35.60 34.85 174,000 4,000 6.0
03/09/2025
34.65
 1,404,100 34.75 34.89 34.36 87,500 300 3.1
29/08/2025
34.21
 1,741,700 34.50 34.60 34.16 8,700 16,100 -0.3
28/08/2025
34.46
 1,050,300 34.65 34.89 34.36 0 58,280 0
27/08/2025
34.46
 1,099,600 34.21 34.84 34.16 2,300 120,900 -4.2
26/08/2025
34.12
 1,380,200 33.24 34.16 33.24 1,700 0 0.1
25/08/2025
33.14
 1,315,400 34.75 34.75 33.14 0 128,100 -4.5
22/08/2025
33.82
 3,574,100 35.57 35.67 33.82 191,600 214,600 -1.1
21/08/2025
35.82
 3,239,100 36.93 37.42 35.77 125,600 186,300 -2.4
20/08/2025
36.40
 2,775,600 37.52 37.86 35.72 123,400 344,500 -8.4
19/08/2025
37.32
 2,785,700 37.52 37.86 36.98 210,500 172,700 1.5
18/08/2025
36.93
 1,827,900 36.74 37.86 36.50 156,000 404,300 -9.5
15/08/2025
36.74
 3,850,400 38.00 38.00 36.55 338,600 270,100 2.4
14/08/2025
37.91
 3,126,700 38.88 38.88 37.81 19,300 695,000 -26.6
13/08/2025
38.63
 7,440,300 37.42 39.32 37.32 874,100 89,900 30.5
12/08/2025
37.03
 2,829,300 37.61 37.61 36.45 485,400 341,900 5.3
11/08/2025
37.08
 4,571,800 36.11 37.52 36.11 617,800 67,800 20.7
08/08/2025
36.01
 2,360,200 36.55 36.64 35.77 3,200 138,600 -5.0
07/08/2025
36.45
 3,569,600 36.59 37.23 36.25 448,300 200 17.0
06/08/2025
35.72
 1,404,100 35.57 35.91 35.33 67,800 0 2.5
05/08/2025
35.28
 3,675,300 35.77 36.74 34.70 138,500 104,500 1.2
04/08/2025
35.48
 1,499,600 35.38 35.96 35.14 1,300 9,200 -0.3
01/08/2025
35.57
 1,612,700 36.45 36.45 35.48 300 54,100 -2.0
31/07/2025
36.55
 3,984,600 35.96 37.13 35.23 161,500 790,700 -23.3
30/07/2025
35.14
 2,696,600 35.91 36.01 34.36 61,700 163,600 -3.7
29/07/2025
35.48
 6,459,700 38.54 38.59 35.48 231,900 569,300 -13.3
28/07/2025
38.10
 4,315,600 37.32 38.20 37.03 560,800 279,700 10.8
25/07/2025
37.03
 3,636,100 37.37 37.71 36.89 62,500 158,500 -3.7
24/07/2025
37.37
 4,241,700 37.18 37.81 36.64 403,000 155,600 9.5
23/07/2025
36.69
 3,163,500 36.45 37.23 36.25 390,500 154,600 8.9
22/07/2025
36.30
 3,144,300 36.45 36.50 35.77 0 274,500 -10.2
21/07/2025
36.45
 2,372,400 37.08 37.42 36.35 204,400 0 7.7
18/07/2025
36.98
 5,229,200 36.45 37.52 36.40 244,300 247,600 -0.2
17/07/2025
36.30
 3,476,900 36.11 36.55 35.67 303,400 398,000 -3.6
16/07/2025
35.72
 2,726,600 36.06 36.06 35.72 400 145,900 -5.4
15/07/2025
36.16
 2,447,800 36.69 36.74 35.96 67,000 169,700 -3.9
14/07/2025
36.59
 3,133,000 35.72 36.74 35.28 269,200 139,500 4.8
11/07/2025
35.57
 3,028,600 35.77 36.11 35.28 170,200 228,400 0
10/07/2025
35.72
 2,531,100 36.16 36.21 35.62 142,400 159,100 0
09/07/2025
36.11
 3,187,600 36.55 36.64 35.86 48,400 314,900 0
08/07/2025
36.55
 3,451,000 37.08 37.42 36.16 22,900 608,500 -22.0
07/07/2025
36.16
 2,471,200 36.50 36.55 35.67 106,400 239,000 -4.9
04/07/2025
36.25
 2,478,700 35.86 36.25 35.28 360,500 87,700 10.0
03/07/2025
35.96
 7,951,500 35.77 36.79 35.28 581,100 301,400 10.4
02/07/2025
37.91
 3,369,900 37.03 38.93 37.03 155,900 456,600 -12.0
01/07/2025
37.27
 2,572,800 36.89 37.61 36.64 337,100 184,100 5.8
30/06/2025
37.27
 2,097,300 36.45 37.61 36.45 264,700 191,400 2.8
27/06/2025
36.45
 2,146,900 36.93 36.93 36.30 204,300 338,100 -5.1
26/06/2025
36.79
 4,443,800 35.43 36.84 35.28 452,900 290,000 6.1
25/06/2025
35.28
 4,562,600 34.50 35.72 34.36 480,600 36,400 16.1
24/06/2025
34.36
 4,744,500 34.50 35.38 34.12 539,000 98,200 15.7
23/06/2025
34.16
 4,966,100 32.03 34.50 31.69 484,700 349,700 4.6
20/06/2025
32.27
 1,119,700 32.61 32.66 32.17 200 166,100 -5.5
19/06/2025
32.51
 1,660,500 31.98 32.61 31.98 134,100 156,700 -0.7
18/06/2025
31.98
 1,352,000 32.27 32.46 31.83 210,400 97,000 3.8
17/06/2025
32.32
 1,123,600 32.46 32.75 32.12 192,600 49,500 4.8
16/06/2025
32.07
 791,300 31.59 32.07 31.54 61,700 9,700 1.7
13/06/2025
31.59
 2,538,600 32.07 32.17 30.86 0 86,400 -2.8
12/06/2025
32.51
 1,413,800 31.88 32.75 31.88 181,000 7,100 5.8
11/06/2025
31.83
 669,300 32.22 32.22 31.69 6,500 59,100 -1.7
10/06/2025
31.73
 1,822,100 31.78 32.22 31.59 3,000 232,800 -7.6
09/06/2025
31.98
 2,522,300 33.34 33.34 31.83 69,600 100,400 -1.1
06/06/2025
33.29
 2,545,200 34.50 34.50 33.24 200 344,800 -12.0
05/06/2025
34.21
 2,611,200 34.31 34.94 34.07 357,100 10,200 12.3
04/06/2025
34.21
 2,068,200 34.65 34.80 33.92 101,900 54,100 1.7
03/06/2025
34.50
 2,540,000 34.21 34.75 33.97 292,400 137,200 5.5
02/06/2025
33.92
 2,251,800 33.53 34.26 33.29 101,300 116,900 -0.5
30/05/2025
34.02
 2,016,900 34.02 34.12 33.39 106,700 69,200 1.3
29/05/2025
34.26
 3,237,200 34.50 35.18 34.02 95,300 664,100 -20.2
28/05/2025
33.97
 2,937,400 34.46 34.60 33.68 203,700 50,300 5.4
27/05/2025
34.41
 2,193,100 34.80 34.80 34.07 48,500 89,900 -1.5
26/05/2025
34.31
 5,109,100 32.07 34.31 31.20 669,800 105,900 19.1
23/05/2025
32.07
 1,351,300 32.22 32.41 31.69 100,000 189,600 -2.9
22/05/2025
32.22
 2,105,400 31.93 32.80 31.73 113,800 202,400 0
21/05/2025
31.88
 1,816,800 32.56 32.56 31.73 200 172,300 -5.7
20/05/2025
32.46
 1,847,800 32.03 32.56 31.69 255,100 41,400 7.1
19/05/2025
32.03
 1,867,300 32.46 32.56 31.69 194,200 90,800 0
16/05/2025
32.66
 1,486,400 32.75 32.95 32.41 150,800 14,200 0
15/05/2025
32.80
 2,507,600 33.05 33.05 32.12 39,800 31,600 0
14/05/2025
32.75
 2,985,200 32.85 32.90 32.07 380,700 17,400 0
13/05/2025
32.80
 3,090,400 33.58 33.58 32.71 13,200 200,100 0
12/05/2025
32.56
 3,341,300 31.10 32.56 30.81 26,800 55,900 0
09/05/2025
31.01
 1,943,500 31.64 31.64 30.91 11,600 257,900 0
08/05/2025
31.59
 3,837,400 30.47 31.88 30.47 152,600 570,300 0
07/05/2025
30.23
 1,864,200 29.84 30.42 29.79 57,400 129,100 0
06/05/2025
29.79
 1,887,400 30.42 30.47 29.79 0 452,800 0
05/05/2025
30.32
 2,404,100 29.26 30.42 28.96 384,800 279,500 0
29/04/2025
28.87
 1,023,400 28.87 29.21 28.77 123,900 99,300 0.7
28/04/2025
28.77
 1,438,600 29.45 29.50 28.58 92,300 103,300 -0.3
25/04/2025
29.16
 1,648,600 29.35 29.69 28.87 260,500 136,100 3.7
24/04/2025
29.50
 2,620,800 28.96 30.32 28.67 211,100 78,420 4.1
23/04/2025
28.38
 2,728,100 27.75 28.58 26.92 417,300 362,900 1.6
22/04/2025
27.21
 3,947,800 28.67 28.87 27.07 240,600 545,400 -8.8
21/04/2025
29.06
 1,753,500 30.23 30.32 28.87 32,500 279,800 -7.6
18/04/2025
30.13
 2,162,900 30.18 30.52 29.94 301,300 355,000 -1.7
17/04/2025
29.84
 2,198,900 28.19 29.89 28.19 321,100 48,300 8.3
16/04/2025
28.77
 2,968,800 29.94 30.62 28.19 319,600 95,800 6.6
15/04/2025
29.94
 4,773,700 31.73 32.95 29.94 283,000 347,600 -2.1
14/04/2025
32.17
 3,137,400 34.21 34.21 31.98 29,800 1,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |