CTCP Sonadezi Châu Đức (szc)

23.60
-0.15
(-0.63%)
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
(2026-05-18) 		-2.05 -8.02% 16,005,900 -4,290,600 0
22.25
25.55
23.75
2 tháng
(2026-04-20) 		-5.50 -18.97% 25,795,000 -4,593,900 0
22.25
29
23.75
3 tháng
(2026-03-19) 		-5.50 -18.97% 40,682,800 -6,405,000 2.1
22.25
29.50
23.75
6 tháng
(2025-12-19) 		-6.05 -20.47% 106,714,300 316,900 238.0
22.25
36.90
23.75
12 tháng
(2025-06-23) 		-10.66 -31.21% 328,525,900 724,920 266.5
22.25
38.63
23.75
24 tháng
(2024-06-27) 		-15.77 -40.15% 753,153,600 -1,641,327 194.3
22.25
44.90
23.75
36 tháng
(2023-07-03) 		-0.38 -1.61% 1,154,057,600 -1,068,887 215.9
22.25
44.90
23.75
60 tháng
(2021-07-13) 		2.38 11.27% 1,677,560,500 -2,279,836 113.1
14.19
53.08
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |