CTCP Sonadezi Châu Đức (szc)

17.65
0.10
(0.57%)
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
(2026-08-17) 		-0.05 -0.28% 10,119,600 0 0
17.55
34.20
17.55
2 tháng
(2026-07-20) 		-0.05 -0.28% 18,726,100 0 0
17.55
34.20
17.55
3 tháng
(2026-06-18) 		-0.05 -0.28% 30,792,900 0 0
17.55
35.05
17.55
6 tháng
(2026-03-20) 		-0.05 -0.28% 63,228,100 0 0
17.55
36.85
17.55
12 tháng
(2025-09-22) 		-0.05 -0.28% 161,349,900 0 0
17.55
45.95
17.55
24 tháng
(2024-09-26) 		0.44 2.59% 380,957,500 0 0
17.11
45.95
17.55
36 tháng
(2023-10-02) 		-4.46 -20.27% 601,487,100 0 0
13.69
45.95
17.55
60 tháng
(2021-10-12) 		-17.39 -49.77% 1,032,215,800 -391,917 -76.9
11.41
53.08
17.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
30.30
 168,900 30.35 30.60 30.20 0 0 0
09/12/2025
30.30
 400,700 30.60 30.60 30 0 0 0
08/12/2025
30.35
 328,700 31 31 30.30 0 0 0
05/12/2025
30.95
 246,100 31.50 31.50 30.90 0 0 0
04/12/2025
31.40
 265,000 31.25 31.50 31.20 0 0 0
03/12/2025
31.25
 435,500 31 31.35 30.60 0 0 0
02/12/2025
30.75
 456,000 30.60 30.90 30.20 0 0 0
01/12/2025
30.75
 312,600 30.90 31.15 30.75 0 0 0
28/11/2025
30.90
 405,800 31.40 31.50 30.90 0 0 0
27/11/2025
31.35
 344,200 31.70 31.85 31.35 0 0 0
26/11/2025
31.40
 327,100 31.20 31.45 31 0 0 0
25/11/2025
31
 682,000 31.25 32.30 30.95 0 0 0
24/11/2025
31.65
 264,400 31.95 32.50 31.65 0 0 0
21/11/2025
31.90
 473,300 32.45 32.55 31.85 0 0 0
20/11/2025
32.45
 819,900 32.55 33.80 31.90 0 0 0
19/11/2025
32.10
 566,200 32.45 32.75 32 0 0 0
18/11/2025
32.45
 629,200 32.65 32.95 32.30 0 0 0
17/11/2025
32.65
 1,436,500 32 33.15 32 0 0 0
14/11/2025
32
 700,000 31.90 32.25 31.70 0 0 0
13/11/2025
32
 1,880,400 30.70 32.40 30.70 0 0 0
12/11/2025
30.60
 219,900 30.65 30.85 30.25 0 0 0
11/11/2025
30.20
 239,700 30.10 30.40 30.10 0 0 0
10/11/2025
30.05
 324,400 30.40 30.80 30.05 0 0 0
07/11/2025
30.30
 398,500 31 31.25 30.20 0 0 0
06/11/2025
31.30
 930,400 31.15 32 31.15 0 0 0
05/11/2025
30.85
 370,100 30.85 31.20 30.50 0 0 0
04/11/2025
30.85
 859,300 30.90 31.10 29.80 0 0 0
03/11/2025
30.90
 748,200 31.30 31.50 30.90 0 0 0
31/10/2025
31.20
 838,200 30.80 31.50 30.80 0 0 0
30/10/2025
31
 551,300 31.10 31.35 30.75 0 0 0
29/10/2025
31
 906,000 30.25 31.55 30.25 0 0 0
28/10/2025
30.25
 434,200 30 30.30 29.75 0 0 0
27/10/2025
30
 856,900 30.20 31.45 30 0 0 0
24/10/2025
29.60
 406,800 29.70 29.80 29.35 0 0 0
23/10/2025
29.80
 557,000 29.30 30.20 29.30 0 0 0
22/10/2025
29.30
 791,600 29.95 29.95 28.95 0 0 0
21/10/2025
29.80
 1,490,600 29.90 30.20 28.90 0 0 0
20/10/2025
30.25
 1,688,200 32.10 32.40 30.25 0 0 0
17/10/2025
32.50
 488,500 32.40 33.15 32.40 0 0 0
16/10/2025
32.50
 765,400 32.20 32.80 32.20 0 0 0
15/10/2025
32.40
 1,083,500 33.20 33.40 32.35 0 0 0
14/10/2025
33.10
 1,290,100 34 34.20 33.10 0 0 0
13/10/2025
34
 1,092,800 33.15 34.40 33.15 0 0 0
10/10/2025
33.70
 716,100 33.65 33.95 33.55 0 0 0
09/10/2025
33.45
 816,300 33.25 33.60 33.25 0 0 0
08/10/2025
33.40
 427,500 33.50 33.90 33.10 0 0 0
07/10/2025
33.20
 962,300 33.60 33.80 33.10 0 0 0
06/10/2025
33.70
 409,300 33.45 33.90 33.30 0 0 0
03/10/2025
33
 825,300 34 34 33 0 0 0
02/10/2025
34
 645,800 34.55 34.60 33.90 0 0 0
01/10/2025
34.50
 597,900 34 34.60 34 0 0 0
30/09/2025
33.85
 1,092,400 34.50 34.60 33.55 0 0 0
29/09/2025
34.40
 586,900 35 35 34.40 0 0 0
26/09/2025
35
 1,757,000 35.25 35.70 35 0 0 0
25/09/2025
35
 1,080,600 34.55 35.20 34.55 0 0 0
24/09/2025
34.75
 713,300 34.30 34.75 34 0 0 0
23/09/2025
34.20
 379,000 34.50 34.50 34.20 0 0 0
22/09/2025
34.40
 1,053,900 33.90 34.50 33.90 0 0 0
19/09/2025
34
 602,300 34.20 34.60 34 0 0 0
18/09/2025
34.05
 989,200 34.65 34.90 33.90 0 0 0
17/09/2025
34.50
 796,700 35.05 35.35 34.50 0 0 0
16/09/2025
35.05
 1,038,900 35.70 35.70 35 0 0 0
15/09/2025
35.40
 1,406,000 34.65 35.40 34.65 0 0 0
12/09/2025
34.65
 1,131,900 33.95 34.90 33.95 0 0 0
11/09/2025
33.80
 1,205,100 33.95 34.15 33.05 0 0 0
10/09/2025
34.10
 800,700 34.50 34.50 33.95 0 0 0
09/09/2025
34.25
 1,909,600 34.45 34.70 33.95 0 0 0
08/09/2025
34.60
 1,360,900 35.30 35.90 34.60 0 0 0
05/09/2025
35.10
 3,530,400 35.35 36.50 35 0 0 0
04/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2025
34.85
 1,895,200 35.10 35.60 34.85 0 0 0
03/09/2025
34.65
 1,404,100 34.75 34.89 34.36 0 0 0
02/09/2025
42.80
 1,632,300 43.30 43.80 42.80 0 0 0
01/09/2025
42
 1,087,400 42.25 42.80 42 0 0 0
29/08/2025
34.21
 1,741,700 34.50 34.60 34.16 0 0 0
28/08/2025
34.46
 1,050,300 34.65 34.89 34.36 0 0 0
27/08/2025
34.46
 1,099,600 34.21 34.84 34.16 0 0 0
26/08/2025
34.12
 1,380,200 33.24 34.16 33.24 0 0 0
25/08/2025
33.14
 1,315,400 34.75 34.75 33.14 0 0 0
22/08/2025
33.82
 3,574,100 35.57 35.67 33.82 0 0 0
21/08/2025
35.82
 3,239,100 36.93 37.42 35.77 0 0 0
20/08/2025
36.40
 2,775,600 37.52 37.86 35.72 0 0 0
19/08/2025
37.32
 2,785,700 37.52 37.86 36.98 0 0 0
18/08/2025
36.93
 1,827,900 36.74 37.86 36.50 0 0 0
15/08/2025
36.74
 3,850,400 38.00 38.00 36.55 0 0 0
14/08/2025
37.91
 3,126,700 38.88 38.88 37.81 0 0 0
13/08/2025
38.63
 7,440,300 37.42 39.32 37.32 0 0 0
12/08/2025
37.03
 2,829,300 37.61 37.61 36.45 0 0 0
11/08/2025
37.08
 4,571,800 36.11 37.52 36.11 0 0 0
08/08/2025
36.01
 2,360,200 36.55 36.64 35.77 0 0 0
07/08/2025
36.45
 3,569,600 36.59 37.23 36.25 0 0 0
06/08/2025
35.72
 1,404,100 35.57 35.91 35.33 0 0 0
05/08/2025
35.28
 3,675,300 35.77 36.74 34.70 0 0 0
04/08/2025
35.48
 1,499,600 35.38 35.96 35.14 0 0 0
01/08/2025
35.57
 1,612,700 36.45 36.45 35.48 0 0 0
31/07/2025
36.55
 3,984,600 35.96 37.13 35.23 0 0 0
30/07/2025
35.14
 2,696,600 35.91 36.01 34.36 0 0 0
29/07/2025
35.48
 6,459,700 38.54 38.59 35.48 0 0 0
28/07/2025
38.10
 4,315,600 37.32 38.20 37.03 0 0 0
25/07/2025
37.03
 3,636,100 37.37 37.71 36.89 0 0 0
24/07/2025
37.37
 4,241,700 37.18 37.81 36.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |