CTCP Sonadezi Châu Đức (szc)

30.95
-0.45
(-1.43%)
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
(2025-11-04) 		0.40 1.30% 13,075,400 -158,500 -5.2
30.05
32.65
31.40
2 tháng
(2025-10-06) 		-2.45 -7.27% 30,396,200 -169,800 -5.6
29.30
34
31.40
3 tháng
(2025-09-05) 		-3.85 -10.97% 53,900,000 67,000 3.5
29.30
35.40
31.40
6 tháng
(2025-06-09) 		-0.73 -2.27% 233,973,700 396,820 27.9
29.30
38.63
31.40
12 tháng
(2024-12-09) 		-10.45 -25.05% 479,285,000 -315,407 21.8
27.21
44.90
31.40
24 tháng
(2023-12-15) 		-1.34 -4.11% 881,481,000 -1,496,787 -27.9
27.21
44.90
31.40
36 tháng
(2022-12-20) 		13.04 71.59% 1,183,350,500 -952,487 -7.9
16.24
44.90
31.40
60 tháng
(2020-12-30) 		11.31 56.75% 1,701,727,680 197,514 -22.3
14.19
53.08
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2024
42.91
 1,434,800 43.58 43.58 42.73 34,300 28,800 0.2
12/03/2024
42.54
 3,833,100 41.30 43.10 40.83 673,200 9,700 29.8
11/03/2024
40.93
 1,591,800 41.30 42.06 40.50 25,000 8,200 0.7
08/03/2024
40.83
 3,315,000 40.69 42.30 40.45 37,200 5,460 1.4
07/03/2024
40.50
 1,304,100 40.55 41.02 40.26 3,400 8,000 -0.2
06/03/2024
40.55
 968,900 41.54 41.54 40.45 122,600 6,000 5.0
05/03/2024
41.40
 1,622,400 41.45 41.68 40.83 424,900 4,200 18.3
04/03/2024
41.40
 1,812,700 41.30 41.78 41.21 4,300 52,900 -2.1
01/03/2024
41.26
 2,610,000 40.88 42.20 40.17 4,500 566,000 -24.3
29/02/2024
40.88
 2,092,600 40.97 41.26 39.93 104,600 157,900 -2.3
28/02/2024
40.88
 1,763,900 41.59 41.59 40.59 29,700 190,600 -7.0
27/02/2024
41.59
 3,553,400 39.88 41.73 39.60 548,000 57,300 21.3
26/02/2024
39.65
 1,559,300 38.94 39.65 38.84 153,500 42,000 4.6
23/02/2024
39.03
 2,185,200 40.45 40.55 38.94 9,400 49,300 -1.7
22/02/2024
40.21
 2,100,300 39.84 40.69 39.69 300,500 5,700 12.5
21/02/2024
39.79
 1,380,200 39.13 40.07 39.13 58,600 57,000 0.0
20/02/2024
39.22
 1,381,200 39.60 39.60 39.03 18,800 30,300 -0.5
19/02/2024
39.55
 1,477,800 39.79 40.17 39.13 5,900 26,500 -0.9
16/02/2024
39.74
 2,078,000 39.22 41.87 38.98 73,100 32,600 1.7
15/02/2024
39.22
 3,616,400 40.36 40.36 37.33 44,900 181,800 -5.7
07/02/2024
40.12
 1,256,000 40.31 40.45 39.88 7,600 100,000 -3.9
06/02/2024
40.31
 1,019,400 39.98 41.11 39.74 32,300 181,900 -6.4
05/02/2024
39.60
 1,109,900 39.69 40.31 39.13 42,100 110,500 -2.9
02/02/2024
39.60
 1,323,400 39.79 39.98 39.31 55,900 231,400 -7.4
01/02/2024
39.50
 3,486,900 36.66 39.50 36.66 416,800 91,100 13.3
31/01/2024
36.95
 2,153,100 37.80 37.80 36.95 18,000 136,500 -4.7
30/01/2024
37.61
 2,390,000 36.57 37.61 36.19 404,200 4,400 15.6
29/01/2024
36.47
 1,804,900 36.47 37.70 36.47 1,200 73,500 -2.8
26/01/2024
36.47
 3,791,400 34.81 36.47 34.67 182,200 1,300 6.8
25/01/2024
34.58
 554,400 34.58 35.00 34.44 100 0 0.0
24/01/2024
34.58
 1,062,700 34.77 34.81 34.48 0 400 -0.0
23/01/2024
34.72
 1,058,100 34.91 35.43 34.67 2,400 300 0.1
22/01/2024
34.86
 1,135,800 35.53 35.76 34.63 2,900 5,600 -0.1
19/01/2024
35.38
 3,514,600 34.77 36.38 34.58 7,200 11,800 -0.2
18/01/2024
34.44
 1,127,100 34.25 34.53 34.06 94,100 31,300 2.3
17/01/2024
34.06
 1,009,000 34.10 34.34 33.77 500 6,100 -0.2
16/01/2024
34.01
 912,200 32.97 34.01 32.45 0 600 -0.0
15/01/2024
32.87
 511,200 33.30 33.49 32.87 0 600 -0.0
12/01/2024
33.25
 996,500 33.49 34.10 33.11 2,400 3,700 -0.0
11/01/2024
33.68
 729,700 33.73 33.92 33.54 2,000 8,000 -0.2
10/01/2024
33.73
 2,052,300 34.67 34.72 33.63 7,700 413,200 -14.6
09/01/2024
34.63
 854,400 34.58 35.05 34.58 1,500 21,300 -0.7
08/01/2024
34.58
 928,000 34.77 34.96 34.58 18,900 5,000 0.5
05/01/2024: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
05/01/2024
34.67
 1,793,700 35.05 35.34 34.67 1,600 22,300 -0.8
04/01/2024
33.60
 3,476,900 33.44 33.91 33.37 101,300 18,300 3.6
03/01/2024
33.25
 3,367,800 33.48 33.75 33.17 40,800 12,500 1.2
02/01/2024
33.44
 2,704,500 35.00 35.00 33.44 31,000 65,600 -1.6
29/12/2023
34.69
 1,795,000 34.26 35.15 34.07 1,700 8,400 -0.3
28/12/2023
34.26
 1,535,800 34.69 35.08 33.91 13,100 11,800 0.1
27/12/2023
34.69
 1,332,600 35.08 35.54 34.69 6,000 61,400 -2.5
26/12/2023
35.08
 2,885,800 34.22 35.66 34.10 1,100 3,900 -0.1
25/12/2023
34.22
 929,800 33.99 34.38 33.99 12,700 33,600 -0.9
22/12/2023
33.99
 2,120,400 33.21 34.49 33.44 400 63,900 -2.8
21/12/2023
33.21
 745,800 33.37 33.37 32.90 0 4,200 -0.2
20/12/2023
33.37
 714,700 33.37 33.60 33.21 0 25,800 -1.1
19/12/2023
33.37
 887,500 32.90 33.37 32.67 600 20,700 -0.9
18/12/2023
32.90
 968,900 32.59 33.44 32.43 9,100 29,700 -0.9
15/12/2023
32.59
 971,900 32.63 32.98 32.28 50,900 0 2.1
14/12/2023
32.63
 1,118,900 32.90 33.37 32.51 6,000 26,600 -0.9
13/12/2023
32.90
 1,374,000 33.83 34.07 32.74 1,700 300 0.1
12/12/2023
33.83
 1,088,600 33.79 34.49 33.83 83,800 7,300 3.4
11/12/2023
33.79
 1,114,800 33.44 33.99 33.37 40,600 152,900 -4.9
08/12/2023
33.44
 1,033,300 33.60 33.95 33.25 300 4,600 -0.2
07/12/2023
33.60
 2,633,600 34.34 34.84 32.70 12,300 77,900 -2.8
06/12/2023
34.34
 1,951,400 34.57 34.73 33.99 1,400 103,800 -4.5
05/12/2023
34.57
 1,624,900 34.96 34.96 34.26 1,200 84,800 -3.7
04/12/2023
34.96
 1,925,000 33.75 35.39 34.07 1,600 55,100 -2.4

Chính sách bảo mật | Điều khoản sử dụng |