CTCP Sonadezi Giang Điền (szg)

38.70
2.40
(6.61%)
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
(2025-12-30) 		-0.70 -1.89% 19,900 0 0
31.60
38.70
38.70
2 tháng
(2025-12-01) 		0.10 0.28% 21,100 0 0
31.60
38.70
38.70
3 tháng
(2025-10-31) 		-0.70 -1.89% 23,600 0 0
31.60
38.70
38.70
6 tháng
(2025-08-04) 		-1.90 -4.97% 74,500 0 0
30.80
43
38.70
12 tháng
(2025-02-03) 		3.65 11.18% 264,700 0 0
30.80
43
38.70
24 tháng
(2024-02-15) 		4.74 15.03% 696,320 0 0
25.24
43
38.70
36 tháng
(2023-02-14) 		7.65 26.72% 1,681,124 0 0
24.26
43
38.70
60 tháng
(2021-12-27) 		22.14 156.34% 4,453,337 0 0
14.16
43
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2024
32.65
 0 32.65 32.65 32.65 0 0 0
14/11/2024
32.65
 0 32.65 32.65 32.65 0 0 0
13/11/2024
32.65
 4,100 32.65 32.65 32.65 0 0 0
12/11/2024
32.46
 0 32.46 32.46 32.46 0 0 0
11/11/2024
32.65
 7,300 32.27 32.65 32.27 0 0 0
08/11/2024
32.27
 7,800 32.27 32.27 32.27 0 0 0
07/11/2024
32.27
 4,800 32.27 32.27 32.27 0 0 0
06/11/2024
32.27
 2,500 32.27 32.27 32.27 0 0 0
05/11/2024
32.17
 0 32.17 32.17 32.17 0 0 0
04/11/2024
32.17
 600 32.17 32.17 32.17 0 0 0
01/11/2024
32.27
 0 32.27 32.27 32.27 0 0 0
31/10/2024
32.27
 0 32.27 32.27 32.27 0 0 0
30/10/2024
32.27
 0 32.27 32.27 32.27 0 0 0
29/10/2024
32.27
 2,000 32.17 32.27 32.17 0 0 0
28/10/2024
32.27
 0 32.27 32.27 32.27 0 0 0
25/10/2024
32.27
 0 32.27 32.27 32.27 0 0 0
24/10/2024
32.27
 0 32.27 32.27 32.27 0 0 0
23/10/2024
32.17
 400 32.55 32.55 32.17 0 0 0
22/10/2024
32.65
 0 32.65 32.65 32.65 0 0 0
21/10/2024
32.65
 0 32.65 32.65 32.65 0 0 0
18/10/2024
32.65
 0 32.65 32.65 32.65 0 0 0
17/10/2024
32.65
 100 32.65 32.65 32.65 0 0 0
16/10/2024
29.67
 0 29.67 29.67 29.67 0 0 0
15/10/2024
29.67
 200 29.67 29.67 29.67 0 0 0
14/10/2024
29.77
 0 29.77 29.77 29.77 0 0 0
11/10/2024
29.77
 2,000 29.77 29.77 29.77 0 0 0
10/10/2024
29.77
 0 29.77 29.77 29.77 0 0 0
09/10/2024
29.77
 3,000 29.77 29.77 29.77 0 0 0
08/10/2024
29.77
 0 29.77 29.77 29.77 0 0 0
07/10/2024
29.77
 0 29.77 29.77 29.77 0 0 0
04/10/2024
29.77
 1,100 29.87 29.87 29.77 0 0 0
03/10/2024
32.17
 0 32.17 32.17 32.17 0 0 0
02/10/2024
32.17
 0 32.17 32.17 32.17 0 0 0
01/10/2024
32.17
 0 32.17 32.17 32.17 0 0 0
30/09/2024
32.17
 100 32.17 32.17 32.17 0 0 0
27/09/2024
27.56
 7,000 31.69 31.69 27.56 0 0 0
26/09/2024
31.69
 0 31.69 31.69 31.69 0 0 0
25/09/2024
31.69
 0 31.69 31.69 31.69 0 0 0
24/09/2024
31.69
 0 31.69 31.69 31.69 0 0 0
23/09/2024
31.69
 0 31.69 31.69 31.69 0 0 0
20/09/2024
31.69
 0 31.69 31.69 31.69 0 0 0
19/09/2024
31.69
 0 31.69 31.69 31.69 0 0 0
18/09/2024
31.69
 0 31.69 31.69 31.69 0 0 0
17/09/2024
31.69
 1,400 31.69 31.69 31.69 0 0 0
16/09/2024
31.21
 600 31.21 31.21 31.21 0 0 0
13/09/2024
31.21
 0 31.21 31.21 31.21 0 0 0
12/09/2024
31.21
 503 31.21 31.21 31.21 0 0 0
11/09/2024
30.73
 100 30.73 30.73 30.73 0 0 0
10/09/2024
30.73
 1,600 30.73 30.73 30.73 0 0 0
09/09/2024
30.63
 4,900 30.73 30.73 30.63 0 0 0
06/09/2024
30.63
 100 30.63 30.63 30.63 0 0 0
05/09/2024
30.73
 2,000 30.73 30.73 30.73 0 0 0
04/09/2024
30.15
 0 30.15 30.15 30.15 0 0 0
30/08/2024
30.15
 0 30.15 30.15 30.15 0 0 0
29/08/2024
30.15
 0 30.15 30.15 30.15 0 0 0
28/08/2024: Cổ tức tiền mặt tỉ lệ: 11%
28/08/2024
30.15
 0 30.15 30.15 30.15 0 0 0
27/08/2024
30.44
 1,100 30.16 30.44 30.16 0 0 0
26/08/2024
30.16
 5,200 30.16 30.35 30.16 0 0 0
23/08/2024
30.16
 200 30.16 30.16 30.16 0 0 0
22/08/2024
30.53
 0 30.53 30.53 30.53 0 0 0
21/08/2024
30.53
 6,700 30.53 30.53 30.53 0 0 0
20/08/2024
30.44
 0 30.44 30.44 30.44 0 0 0
19/08/2024
30.44
 0 30.44 30.44 30.44 0 0 0
16/08/2024
30.44
 0 30.44 30.44 30.44 0 0 0
15/08/2024
30.44
 0 30.44 30.44 30.44 0 0 0
14/08/2024
30.44
 0 30.44 30.44 30.44 0 0 0
13/08/2024
30.44
 400 30.44 30.44 30.44 0 0 0
12/08/2024
28.77
 1,700 30.53 30.53 28.77 0 0 0
09/08/2024
30.81
 0 30.81 30.81 30.81 0 0 0
08/08/2024
30.81
 0 30.81 30.81 30.81 0 0 0
07/08/2024
30.81
 0 30.81 30.81 30.81 0 0 0
06/08/2024
30.63
 2,200 30.63 31.09 30.63 0 0 0
05/08/2024
31.09
 0 31.09 31.09 31.09 0 0 0
02/08/2024
31.46
 0 31.09 31.09 31.09 0 0 0
01/08/2024
31.46
 11,500 28.31 31.46 27.94 0 0 0
31/07/2024
31.93
 0 31.93 31.93 31.93 0 0 0
30/07/2024
31.93
 0 31.93 31.93 31.93 0 0 0
29/07/2024
32.39
 7,000 29.14 32.39 29.14 0 0 0
26/07/2024
29.14
 0 29.14 29.14 29.14 0 0 0
25/07/2024
29.14
 0 29.14 29.14 29.14 0 0 0
24/07/2024
29.14
 0 29.14 29.14 29.14 0 0 0
23/07/2024
29.14
 4,100 28.77 29.14 28.77 0 0 0
22/07/2024
29.24
 10,800 28.77 29.24 28.77 0 0 0
19/07/2024
28.68
 200 28.77 28.77 28.68 0 0 0
18/07/2024
31.56
 0 31.56 31.56 31.56 0 0 0
17/07/2024
31.46
 1,100 31.46 31.56 31.46 0 0 0
16/07/2024
29.70
 32,700 28.86 29.79 28.86 0 0 0
15/07/2024
31.46
 0 31.46 31.46 31.46 0 0 0
12/07/2024
31.46
 0 31.46 31.46 31.46 0 0 0
11/07/2024
31.46
 0 31.46 31.46 31.46 0 0 0
10/07/2024
31.46
 400 31.37 31.46 31.37 0 0 0
09/07/2024
31.56
 900 30.63 31.56 30.63 0 0 0
08/07/2024
30.35
 0 30.35 30.35 30.35 0 0 0
05/07/2024
30.16
 3,500 31.56 31.56 30.16 0 0 0
04/07/2024
30.63
 26,600 30.63 31.56 28.68 0 0 0
03/07/2024
28.49
 2,400 28.49 28.49 28.40 0 0 0
02/07/2024
29.51
 31,800 27.84 29.51 22.55 0 0 0
01/07/2024
25.24
 20,000 29.70 29.70 25.24 0 0 0
28/06/2024
29.70
 13,200 28.68 29.79 28.68 0 0 0
27/06/2024
28.49
 3,000 28.49 28.49 28.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |