CTCP Sonadezi Châu Đức (szc)

29.35
-0.25
(-0.84%)
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) 		-5.05 -14.57% 20,148,300 1,100,400 36.7
28.30
35.65
29.35
2 tháng
(2026-01-19) 		-3.45 -10.44% 53,303,300 6,291,100 223.0
28.30
36.90
29.35
3 tháng
(2025-12-18) 		0.05 0.17% 65,706,700 6,773,600 237.4
28.30
36.90
29.35
6 tháng
(2025-09-19) 		-4.40 -12.94% 108,199,800 6,476,800 228.0
28.30
36.90
29.35
12 tháng
(2025-03-24) 		-13.31 -31.02% 420,699,600 6,867,223 278.8
27.21
43.15
29.35
24 tháng
(2024-03-28) 		-11.18 -27.42% 829,184,900 5,014,873 198.9
27.21
44.90
29.35
36 tháng
(2023-04-03) 		9.61 48.04% 1,187,234,300 5,200,569 209.5
19.51
44.90
29.35
60 tháng
(2021-04-13) 		5.55 23.08% 1,694,793,000 4,862,664 136.6
14.19
53.08
29.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
33.97
 1,080,800 34.02 34.65 33.09 89,700 15,600 2.6
05/08/2024
33.24
 1,587,900 34.70 34.99 33.24 800 2,300 -0.1
02/08/2024
35.72
 2,281,000 34.12 35.72 33.58 132,800 63,900 2.4
01/08/2024
35.57
 1,509,500 37.37 37.37 35.48 35,000 48,500 -0.5
31/07/2024
37.37
 563,400 37.13 37.42 36.89 18,800 12,900 0.2
30/07/2024
37.23
 762,300 37.71 38.10 37.03 200 17,900 -0.7
29/07/2024
37.71
 622,900 37.91 37.91 37.52 200 17,900 -0.7
26/07/2024
37.42
 1,004,500 36.93 37.42 36.89 14,800 0 0.6
25/07/2024
36.59
 757,000 36.45 36.59 36.11 24,300 28,200 -0.1
24/07/2024
36.64
 1,477,100 35.57 37.13 34.94 108,200 17,200 3.4
23/07/2024
35.57
 1,119,200 36.93 36.93 35.57 50,730 41,800 0.3
22/07/2024
36.35
 1,330,200 37.57 37.71 36.16 77,800 51,100 1.0
19/07/2024
37.57
 748,900 38.10 38.34 37.23 17,800 72,900 -2.2
18/07/2024
38.10
 932,600 37.71 38.10 37.37 22,800 25,300 -0.1
17/07/2024
37.57
 1,304,500 39.07 39.07 36.45 88,100 63,900 0.9
16/07/2024
38.63
 842,800 38.83 39.56 38.63 69,300 17,100 2.1
15/07/2024
38.63
 712,800 38.93 39.27 38.49 2,700 40,900 -1.5
12/07/2024
38.93
 582,600 39.41 39.51 38.68 6,100 0 0.2
11/07/2024
39.22
 780,600 39.56 39.75 39.22 0 43,100 -1.8
10/07/2024
39.22
 1,039,300 39.75 39.85 39.22 7,500 11,300 -0.2
09/07/2024
39.75
 875,400 39.70 40.09 39.46 35,000 4,300 1.2
08/07/2024
39.75
 1,620,200 38.39 39.75 38.39 80,700 22,000 2.3
05/07/2024
38.29
 1,134,400 38.73 38.83 38.20 62,900 37,300 1.0
04/07/2024
38.73
 808,800 39.02 39.12 38.49 25,700 59,700 -1.4
03/07/2024
39.02
 733,700 38.88 39.36 38.83 500 800 -0.0
02/07/2024
39.36
 1,326,500 38.20 39.36 38.10 8,000 2,900 0.2
01/07/2024
37.91
 578,300 37.52 38.15 37.52 3,600 0 0.1
28/06/2024
37.66
 1,390,500 39.27 39.36 37.27 30,000 73,700 -1.8
27/06/2024
39.27
 986,300 38.68 39.56 38.54 800 16,300 -0.6
26/06/2024
38.68
 1,202,700 38.83 38.83 37.95 46,000 5,200 1.6
25/06/2024
38.73
 1,559,100 39.02 39.46 37.95 109,900 9,800 4.0
24/06/2024
38.88
 2,952,700 41.60 42.09 38.88 18,900 99,500 -3.4
21/06/2024
41.70
 1,982,500 41.26 42.04 41.02 0 7,800 -0.3
20/06/2024
41.06
 1,487,800 40.77 41.26 40.34 0 23,800 -1.0
19/06/2024
40.63
 1,403,000 40.77 40.92 40.63 0 19,300 -0.8
18/06/2024
40.68
 834,100 40.82 41.02 40.63 100 22,700 -0.9
17/06/2024
40.63
 1,728,100 40.97 41.21 40.63 100 10,800 -0.4
14/06/2024
40.82
 2,902,600 42.09 42.52 40.82 26,500 4,700 0.9
13/06/2024
41.94
 1,422,700 42.09 42.09 41.79 23,200 6,100 0.7
12/06/2024
41.79
 1,824,600 41.65 42.09 41.65 16,200 5,800 0.4
11/06/2024
41.50
 1,832,300 41.26 41.65 41.21 2,400 15,000 -0.5
10/06/2024
41.26
 1,365,300 41.02 41.65 40.97 3,200 0 0.1
07/06/2024
40.97
 1,816,200 41.31 41.50 40.77 0 3,400 -0.1
06/06/2024
41.06
 2,100,200 41.65 41.75 40.82 300 37,400 -1.6
05/06/2024
41.60
 2,808,600 42.09 42.57 41.60 52,300 5,500 2.0
04/06/2024
41.60
 2,093,600 41.79 42.28 41.50 0 64,800 -2.8
03/06/2024
41.60
 2,092,900 41.60 41.94 41.45 13,800 119,900 -4.5
31/05/2024
41.31
 2,859,000 42.28 42.38 41.31 100 417,500 -17.9
30/05/2024
42.28
 5,529,900 42.67 43.01 41.41 107,400 117,500 -0.4
29/05/2024
43.35
 2,057,400 44.22 44.52 43.06 110,700 166,500 -2.5
28/05/2024
44.13
 4,937,900 41.60 44.13 41.26 481,500 81,000 17.5
27/05/2024
41.26
 749,300 41.21 41.65 40.87 0 0 0
24/05/2024
41.11
 2,383,000 41.31 42.18 40.34 95,600 4,700 3.9
23/05/2024
41.70
 1,844,000 41.11 41.75 40.72 132,600 4,600 5.4
22/05/2024
41.16
 2,260,100 42.77 42.77 41.06 200 71,900 -3.1
21/05/2024
42.28
 1,531,400 42.38 42.43 41.65 10,000 64,100 -2.3
20/05/2024
42.47
 2,422,700 42.09 43.20 42.04 47,300 53,400 -0.3
17/05/2024
42.04
 1,984,600 41.60 42.57 41.26 40,800 187,000 -6.3
16/05/2024
41.60
 2,033,700 42.57 42.57 41.50 2,500 87,100 -3.7
15/05/2024
41.84
 1,255,700 41.89 41.99 41.55 2,600 24,200 -0.9
14/05/2024
41.79
 3,501,400 40.82 42.43 40.53 220,000 18,100 8.7
13/05/2024
40.53
 1,277,200 40.63 41.06 40.04 11,400 44,300 -1.4
10/05/2024
40.58
 1,248,400 40.72 40.77 40.04 42,700 30,400 0.5
09/05/2024
40.68
 1,808,800 40.82 41.60 40.48 86,600 300 3.7
08/05/2024
40.82
 1,810,900 40.34 41.16 39.85 144,800 40,600 4.3
07/05/2024
40.92
 1,333,200 40.48 40.92 40.14 34,100 10,400 1.0
06/05/2024
40.48
 2,148,300 39.95 40.92 39.75 14,600 50,900 -1.5
03/05/2024
39.75
 1,293,100 40.14 40.14 39.27 16,000 12,500 0.1
02/05/2024
39.85
 1,491,500 39.12 40.34 38.78 71,200 24,800 1.9
26/04/2024
39.07
 1,248,700 38.39 39.22 38.34 82,800 6,100 3.1
25/04/2024
38.88
 1,335,800 38.68 39.66 38.39 14,600 27,000 -0.5
24/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2024
38.73
 1,385,800 38.15 39.85 38.00 73,000 15,100 2.3
23/04/2024
37.42
 2,168,100 37.14 38.51 37.09 86,600 77,700 0.3
22/04/2024
37.42
 967,100 37.89 37.89 36.95 6,500 208,000 -8.0
19/04/2024
37.18
 1,780,000 37.04 37.80 36.33 74,900 79,700 -0.2
17/04/2024
37.14
 2,430,400 36.57 37.99 36.19 24,100 17,600 0.3
16/04/2024
36.47
 1,954,400 36.09 36.52 35.43 362,900 43,800 12.2
15/04/2024
36.33
 2,041,600 38.98 39.74 36.33 172,800 300 7.0
12/04/2024
39.03
 795,900 38.60 39.22 38.60 24,000 40,900 -0.7
11/04/2024
38.37
 1,082,100 38.18 38.75 37.80 53,100 127,800 -3.0
10/04/2024
38.75
 642,500 39.03 39.17 38.60 1,500 6,800 -0.2
09/04/2024
39.03
 1,291,700 37.89 39.22 37.89 57,900 800 2.3
08/04/2024
37.99
 2,039,100 38.98 39.31 37.99 316,500 7,700 12.6
05/04/2024
38.98
 2,617,900 40.88 40.88 38.98 104,700 7,600 4.1
04/04/2024
41.07
 1,319,700 41.59 41.92 40.97 23,200 23,600 -0.0
03/04/2024
41.92
 4,380,800 41.78 42.58 41.45 3,800 499,800 -22.0
02/04/2024
41.97
 1,358,000 41.30 41.97 40.83 10,000 2,400 0.3
01/04/2024
41.45
 1,057,400 41.68 42.01 41.30 10,100 18,300 -0.4
29/03/2024
41.68
 2,945,800 41.02 42.58 40.83 515,500 382,400 6.0
28/03/2024
40.78
 1,114,200 41.21 41.21 40.64 3,200 241,500 -10.3
27/03/2024
40.97
 848,200 41.30 41.30 40.78 9,300 1,100 0.4
26/03/2024
41.07
 867,500 40.31 41.16 40.31 10,600 800 0.4
25/03/2024
40.31
 2,000,400 41.02 41.16 39.98 15,300 47,600 -1.4
22/03/2024
41.02
 1,753,500 41.07 41.59 40.88 3,400 4,200 -0.0
21/03/2024
41.21
 1,366,700 41.30 41.30 40.78 13,600 71,400 -2.5
20/03/2024
40.88
 1,098,300 40.17 41.21 39.84 32,300 7,100 1.1
19/03/2024
40.21
 1,408,600 40.26 40.45 39.65 1,300 104,600 -4.4
18/03/2024
39.98
 3,894,200 42.58 42.58 39.65 78,900 232,900 -6.8
15/03/2024
42.63
 2,592,000 42.44 42.63 41.73 30,300 475,600 -19.8
14/03/2024
42.63
 2,242,700 43.01 44.05 42.11 40,300 28,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |