CTCP Sonadezi Giang Điền (szg)

32.30
0.10
(0.31%)
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
(2026-02-11) 		-5.50 -14.59% 4,900 0 0
32.10
40.90
32.20
2 tháng
(2026-01-12) 		-4.80 -12.97% 16,700 0 0
31.60
40.90
32.20
3 tháng
(2025-12-15) 		-3.90 -10.80% 25,800 0 0
31.60
40.90
32.20
6 tháng
(2025-09-15) 		-5.60 -14.81% 53,300 0 0
31.10
43
32.20
12 tháng
(2025-03-18) 		-3.81 -10.59% 168,500 0 0
30.80
43
32.20
24 tháng
(2024-03-25) 		1.29 4.19% 696,520 0 0
25.24
43
32.20
36 tháng
(2023-03-29) 		2.84 9.66% 1,639,924 0 0
25.07
43
32.20
60 tháng
(2021-12-27) 		18.04 127.39% 4,459,037 0 0
14.16
43
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
31.15
 0 31.15 31.15 31.15 0 0 0
11/10/2023
31.15
 200 31.15 31.15 31.15 0 0 0
10/10/2023
31.15
 0 31.15 31.15 31.15 0 0 0
09/10/2023
31.15
 200 31.15 31.15 31.15 0 0 0
06/10/2023
31.15
 300 31.15 31.15 31.15 0 0 0
05/10/2023
33.71
 28,000 33.81 33.90 33.71 0 0 0
04/10/2023
32.61
 100 32.61 32.61 32.61 0 0 0
03/10/2023
28.40
 100 28.40 28.40 28.40 0 0 0
02/10/2023
32.06
 0 32.06 32.06 32.06 0 0 0
29/09/2023
32.06
 0 32.06 32.06 32.06 0 0 0
28/09/2023
32.06
 3,100 32.06 32.06 32.06 0 0 0
27/09/2023
32.98
 35,000 31.97 32.98 31.97 0 0 0
26/09/2023
31.97
 0 31.97 31.97 31.97 0 0 0
25/09/2023
31.97
 100 31.97 31.97 31.97 0 0 0
22/09/2023
32.06
 0 32.06 32.06 32.06 0 0 0
21/09/2023
32.06
 142,100 32.06 32.06 32.06 0 0 0
20/09/2023
32.06
 0 32.06 32.06 32.06 0 0 0
19/09/2023
32.06
 0 32.06 32.06 32.06 0 0 0
18/09/2023
32.06
 0 32.06 32.06 32.06 0 0 0
15/09/2023
32.06
 0 32.06 32.06 32.06 0 0 0
14/09/2023: Cổ tức tiền mặt tỉ lệ: 8%
14/09/2023
32.06
 105,000 32.06 32.06 32.06 0 0 0
13/09/2023
31.33
 7,000 31.24 31.33 31.24 0 0 0
12/09/2023
29.54
 34,200 31.33 31.33 29.54 0 0 0
11/09/2023
31.33
 700 28.74 31.33 28.74 0 0 0
08/09/2023
31.33
 300 31.69 31.69 28.65 0 0 0
07/09/2023
31.33
 0 31.33 31.33 31.33 0 0 0
06/09/2023
31.33
 0 31.33 31.33 31.33 0 0 0
05/09/2023
31.33
 172,005 31.33 31.33 31.33 0 0 0
31/08/2023
30.97
 100 30.97 30.97 30.97 0 0 0
30/08/2023
30.44
 0 30.44 30.44 30.44 0 0 0
29/08/2023
30.44
 5,000 30.44 30.44 30.44 0 0 0
28/08/2023
30.44
 16,000 27.84 30.44 27.84 0 0 0
25/08/2023
28.02
 104,400 31.33 31.51 28.02 0 0 0
24/08/2023
29.09
 9,900 29.09 29.54 29.09 0 0 0
23/08/2023
29.09
 4,000 29.09 29.09 29.09 0 0 0
22/08/2023
27.30
 0 27.30 27.30 27.30 0 0 0
21/08/2023
27.30
 190 27.30 27.30 27.30 0 0 0
18/08/2023
28.83
 11,005 28.83 28.83 28.83 0 0 0
17/08/2023
28.83
 0 28.83 28.83 28.83 0 0 0
16/08/2023
28.83
 400 28.83 28.83 28.83 0 0 0
15/08/2023
28.83
 29,400 29.09 29.54 27.48 0 0 0
14/08/2023
29.00
 4,500 28.91 29.00 28.91 0 0 0
11/08/2023
28.83
 500 28.83 31.33 28.83 0 0 0
10/08/2023
28.65
 3,100 28.29 28.65 28.29 0 0 0
09/08/2023
28.20
 1,700 29.00 29.09 28.20 0 0 0
08/08/2023
28.11
 600 27.75 31.33 27.75 0 0 0
07/08/2023
27.75
 2,000 27.39 27.75 27.39 0 0 0
04/08/2023
27.30
 500 27.04 31.33 27.04 0 0 0
03/08/2023
27.93
 100 27.93 27.93 27.93 0 0 0
02/08/2023
27.75
 4,200 27.39 28.20 27.75 0 0 0
01/08/2023
27.39
 1,600 27.84 28.65 27.39 0 0 0
31/07/2023
27.84
 5,300 27.84 27.93 27.84 0 0 0
28/07/2023
29.09
 500 29.09 29.09 29.09 0 0 0
27/07/2023
28.20
 3,500 27.21 28.29 27.21 0 0 0
26/07/2023
28.20
 2,600 26.95 28.20 26.95 0 0 0
25/07/2023
28.47
 900 28.20 28.56 27.93 0 0 0
24/07/2023
31.15
 1,400 27.04 32.05 27.04 0 0 0
21/07/2023
31.24
 400 26.95 31.24 26.95 0 0 0
20/07/2023
28.65
 100 28.65 28.65 28.65 0 0 0
19/07/2023
31.42
 1,500 31.33 31.42 31.33 0 0 0
18/07/2023
31.42
 14,900 34.02 34.02 31.33 0 0 0
17/07/2023
31.33
 11,000 28.29 32.41 28.29 0 0 0
14/07/2023
25.78
 1,100 28.38 28.65 25.78 0 0 0
13/07/2023
25.60
 100 25.60 25.60 25.60 0 0 0
12/07/2023
25.07
 100 25.07 25.07 25.07 0 0 0
11/07/2023
26.95
 0 26.95 26.95 26.95 0 0 0
10/07/2023
26.95
 0 26.95 26.95 26.95 0 0 0
07/07/2023
26.95
 0 26.95 26.95 26.95 0 0 0
06/07/2023
26.95
 0 26.95 26.95 26.95 0 0 0
05/07/2023
26.95
 0 26.95 26.95 26.95 0 0 0
04/07/2023
26.95
 0 26.95 26.95 26.95 0 0 0
03/07/2023
26.95
 0 26.95 26.95 26.95 0 0 0
30/06/2023
26.95
 0 26.95 26.95 26.95 0 0 0
29/06/2023
26.95
 0 26.95 26.95 26.95 0 0 0
28/06/2023
26.95
 0 26.95 26.95 26.95 0 0 0
27/06/2023
26.95
 1,800 26.95 26.95 26.95 0 0 0
26/06/2023
30.79
 0 30.79 30.79 30.79 0 0 0
23/06/2023
30.62
 4,600 30.97 30.97 30.62 0 0 0
22/06/2023
27.12
 0 27.12 27.12 27.12 0 0 0
21/06/2023
27.12
 0 27.12 27.12 27.12 0 0 0
20/06/2023
27.12
 0 27.12 27.12 27.12 0 0 0
19/06/2023
27.12
 1,000 27.12 27.12 27.12 0 0 0
16/06/2023
27.04
 5,700 31.24 31.24 26.95 0 0 0
15/06/2023
31.33
 0 31.33 31.33 31.33 0 0 0
14/06/2023
31.33
 2,000 31.33 31.33 31.33 0 0 0
13/06/2023
31.15
 2,300 31.15 31.15 31.15 0 0 0
12/06/2023
31.24
 0 31.24 31.24 31.24 0 0 0
09/06/2023
31.24
 200 31.24 31.24 31.24 0 0 0
08/06/2023
30.44
 4,000 30.44 30.44 30.44 0 0 0
07/06/2023
32.14
 0 32.14 32.14 32.14 0 0 0
06/06/2023
32.14
 0 32.14 32.14 32.14 0 0 0
05/06/2023
32.23
 800 31.87 32.23 31.87 0 0 0
02/06/2023
33.12
 800 31.33 33.12 31.33 0 0 0
01/06/2023
31.33
 100 31.33 31.33 31.33 0 0 0
31/05/2023
30.44
 9,300 27.93 32.23 27.93 0 0 0
30/05/2023
32.76
 100 32.76 32.76 32.76 0 0 0
29/05/2023
28.56
 0 28.56 28.56 28.56 0 0 0
26/05/2023
28.56
 0 28.56 28.56 28.56 0 0 0
25/05/2023
28.56
 0 28.56 28.56 28.56 0 0 0
24/05/2023
28.56
 0 28.56 28.56 28.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |