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
(2026-08-18) 		-0.62 -3.39% 10,036,600 24,400 0
16.70
32.44
17.65
2 tháng
(2026-07-20) 		-0.71 -3.89% 20,151,900 24,400 0
16.27
32.44
17.65
3 tháng
(2026-06-19) 		-4.36 -19.91% 26,525,200 24,400 0
16.27
32.44
17.65
6 tháng
(2026-03-23) 		-8.11 -31.60% 68,267,100 24,400 0
16.27
32.44
17.65
12 tháng
(2025-09-22) 		-15.08 -46.22% 180,933,000 24,400 0
16.27
35
17.65
24 tháng
(2024-09-27) 		-16.84 -48.97% 732,473,500 24,400 0
16.23
42.60
17.65
36 tháng
(2023-10-03) 		-7.57 -30.14% 1,133,630,600 24,400 0
15.82
42.60
17.65
60 tháng
(2021-10-13) 		-16.20 -48% 1,653,322,700 -1,072,844 -97.2
10.82
50.35
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
40.11
 5,529,900 40.48 40.80 39.28 0 0 0
29/05/2024
41.12
 2,057,400 41.95 42.23 40.84 0 0 0
28/05/2024
41.86
 4,937,900 39.46 41.86 39.14 0 0 0
27/05/2024
39.14
 749,300 39.09 39.51 38.77 0 0 0
24/05/2024
39.00
 2,383,000 39.18 40.01 38.26 0 0 0
23/05/2024
39.55
 1,844,000 39.00 39.60 38.63 0 0 0
22/05/2024
39.05
 2,260,100 40.57 40.57 38.95 0 0 0
21/05/2024
40.11
 1,531,400 40.20 40.24 39.51 0 0 0
20/05/2024
40.29
 2,422,700 39.92 40.98 39.88 0 0 0
17/05/2024
16.23
 310,300 16.60 16.64 16.23 0 0 0
16/05/2024
39.46
 2,033,700 40.38 40.38 39.37 0 0 0
15/05/2024
39.69
 1,255,700 39.74 39.83 39.41 0 0 0
14/05/2024
39.65
 3,501,400 38.72 40.24 38.45 0 0 0
13/05/2024
38.45
 1,277,200 38.54 38.95 37.99 0 0 0
10/05/2024
38.49
 1,248,400 38.63 38.68 37.99 0 0 0
09/05/2024
38.58
 1,808,800 38.72 39.46 38.40 0 0 0
08/05/2024
38.72
 1,810,900 38.26 39.05 37.80 0 0 0
07/05/2024
38.82
 1,333,200 38.40 38.82 38.08 0 0 0
06/05/2024
38.40
 2,148,300 37.89 38.82 37.71 0 0 0
03/05/2024
37.71
 1,293,100 38.08 38.08 37.25 0 0 0
02/05/2024
37.80
 1,491,500 37.11 38.26 36.79 0 0 0
01/05/2024
33.74
 1,793,700 34.11 34.39 33.74 0 0 0
30/04/2024
16.23
 310,300 16.60 16.64 16.23 0 0 0
29/04/2024
16.23
 310,300 16.60 16.64 16.23 0 0 0
26/04/2024
37.06
 1,248,700 36.42 37.20 36.37 0 0 0
25/04/2024
36.88
 1,335,800 36.69 37.62 36.42 0 0 0
24/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2024
36.74
 1,385,800 36.19 37.80 36.05 0 0 0
23/04/2024
35.50
 2,168,100 35.23 36.53 35.18 0 0 0
22/04/2024
35.50
 967,100 35.95 35.95 35.05 0 0 0
19/04/2024
35.27
 1,780,000 35.14 35.86 34.46 0 0 0
18/04/2024
15.82
 310,300 16.18 16.22 15.82 0 0 0
17/04/2024
35.23
 2,430,400 34.69 36.04 34.33 0 0 0
16/04/2024
34.60
 1,954,400 34.24 34.64 33.61 0 0 0
15/04/2024
34.46
 2,041,600 36.98 37.70 34.46 0 0 0
12/04/2024
37.02
 795,900 36.62 37.20 36.62 0 0 0
11/04/2024
36.39
 1,082,100 36.21 36.75 35.86 0 0 0
10/04/2024
36.75
 642,500 37.02 37.16 36.62 0 0 0
09/04/2024
37.02
 1,291,700 35.95 37.20 35.95 0 0 0
08/04/2024
36.04
 2,039,100 36.98 37.29 36.04 0 0 0
05/04/2024
36.98
 2,617,900 38.78 38.78 36.98 0 0 0
04/04/2024
38.96
 1,319,700 39.45 39.76 38.87 0 0 0
03/04/2024
39.76
 4,380,800 39.63 40.39 39.32 0 0 0
02/04/2024
39.81
 1,358,000 39.18 39.81 38.73 0 0 0
01/04/2024
39.32
 1,057,400 39.54 39.85 39.18 0 0 0
29/03/2024
39.54
 2,945,800 38.91 40.39 38.73 0 0 0
28/03/2024
38.69
 1,114,200 39.09 39.09 38.55 0 0 0
27/03/2024
38.87
 848,200 39.18 39.18 38.69 0 0 0
26/03/2024
38.96
 867,500 38.24 39.05 38.24 0 0 0
25/03/2024
38.24
 2,000,400 38.91 39.05 37.92 0 0 0
22/03/2024
38.91
 1,753,500 38.96 39.45 38.78 0 0 0
21/03/2024
39.09
 1,366,700 39.18 39.18 38.69 0 0 0
20/03/2024
38.78
 1,098,300 38.10 39.09 37.79 0 0 0
19/03/2024
38.15
 1,408,600 38.19 38.37 37.61 0 0 0
18/03/2024
37.92
 3,894,200 40.39 40.39 37.61 0 0 0
15/03/2024
40.44
 2,592,000 40.26 40.44 39.58 0 0 0
14/03/2024
40.44
 2,242,700 40.80 41.79 39.94 0 0 0
13/03/2024
40.71
 1,434,800 41.34 41.34 40.53 0 0 0
12/03/2024
40.35
 3,833,100 39.18 40.89 38.73 0 0 0
11/03/2024
38.82
 1,591,800 39.18 39.90 38.42 0 0 0
08/03/2024
38.73
 3,315,000 38.60 40.12 38.37 0 0 0
07/03/2024
38.42
 1,304,100 38.46 38.91 38.19 0 0 0
06/03/2024
38.46
 968,900 39.41 39.41 38.37 0 0 0
05/03/2024
39.27
 1,622,400 39.32 39.54 38.73 0 0 0
04/03/2024
39.27
 1,812,700 39.18 39.63 39.09 0 0 0
01/03/2024
39.14
 2,610,000 38.78 40.03 38.10 0 0 0
29/02/2024
38.78
 2,092,600 38.87 39.14 37.88 0 0 0
28/02/2024
38.78
 1,763,900 39.45 39.45 38.51 0 0 0
27/02/2024
39.45
 3,553,400 37.83 39.58 37.56 0 0 0
26/02/2024
37.61
 1,559,300 36.93 37.61 36.84 0 0 0
23/02/2024
37.02
 2,185,200 38.37 38.46 36.93 0 0 0
22/02/2024
38.15
 2,100,300 37.79 38.60 37.65 0 0 0
21/02/2024
37.74
 1,380,200 37.11 38.01 37.11 0 0 0
20/02/2024
37.20
 1,381,200 37.56 37.56 37.02 0 0 0
19/02/2024
37.52
 1,477,800 37.74 38.10 37.11 0 0 0
16/02/2024
37.70
 2,078,000 37.20 39.72 36.98 0 0 0
15/02/2024
37.20
 3,616,400 38.28 38.28 35.41 0 0 0
14/02/2024
15.82
 310,300 16.18 16.22 15.82 0 0 0
13/02/2024
15.82
 310,300 16.18 16.22 15.82 0 0 0
12/02/2024
37.34
 2,004,400 36.75 37.56 36.53 0 0 0
09/02/2024
33.34
 811,800 33.38 33.47 33.20 0 0 0
08/02/2024
33.02
 2,281,000 31.54 33.02 31.05 0 0 0
07/02/2024
38.06
 1,256,000 38.24 38.37 37.83 0 0 0
06/02/2024
38.24
 1,019,400 37.92 39.00 37.70 0 0 0
05/02/2024
37.56
 1,109,900 37.65 38.24 37.11 0 0 0
02/02/2024
37.56
 1,323,400 37.74 37.92 37.29 0 0 0
01/02/2024
37.47
 3,486,900 34.78 37.47 34.78 0 0 0
31/01/2024
35.05
 2,153,100 35.86 35.86 35.05 0 0 0
30/01/2024
35.68
 2,390,000 34.69 35.68 34.33 0 0 0
29/01/2024
34.60
 1,804,900 34.60 35.77 34.60 0 0 0
26/01/2024
34.60
 3,791,400 33.02 34.60 32.89 0 0 0
25/01/2024
32.80
 554,400 32.80 33.20 32.67 0 0 0
24/01/2024
32.80
 1,062,700 32.98 33.02 32.71 0 0 0
23/01/2024
32.93
 1,058,100 33.11 33.61 32.89 0 0 0
22/01/2024
33.07
 1,135,800 33.70 33.92 32.85 0 0 0
19/01/2024
33.56
 3,514,600 32.98 34.51 32.80 0 0 0
18/01/2024
32.67
 1,127,100 32.49 32.76 32.31 0 0 0
17/01/2024
32.31
 1,009,000 32.35 32.58 32.04 0 0 0
16/01/2024
32.26
 912,200 31.27 32.26 30.78 0 0 0
15/01/2024
31.18
 511,200 31.59 31.77 31.18 0 0 0
12/01/2024
31.54
 996,500 31.77 32.35 31.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |