CTCP Sonadezi Giang Điền (szg)

36.60
4.50
(14.02%)
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
(2026-03-31) 		1.60 4.57% 14,400 0 0
32
36.90
36.60
2 tháng
(2026-03-02) 		1.40 3.98% 21,900 0 0
32
36.90
36.60
3 tháng
(2026-01-30) 		-2.10 -5.43% 23,600 0 0
32
40.90
36.60
6 tháng
(2025-11-03) 		-0.40 -1.08% 46,300 0 0
31.60
40.90
36.60
12 tháng
(2025-05-05) 		1.07 3.01% 156,700 0 0
30.80
43
36.60
24 tháng
(2024-05-10) 		6.90 23.23% 693,519 0 0
25.24
43
36.60
36 tháng
(2023-05-16) 		11.09 43.46% 1,646,424 0 0
25.07
43
36.60
60 tháng
(2021-12-27) 		22.44 158.46% 4,477,037 0 0
14.16
43
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
28.40
 500 28.40 28.40 28.40 0 0 0
27/11/2023
31.42
 0 31.42 31.42 31.42 0 0 0
24/11/2023
31.42
 0 31.42 31.42 31.42 0 0 0
23/11/2023
33.44
 200 29.32 33.44 29.32 0 0 0
22/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
21/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
20/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
17/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
16/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
15/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
14/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
13/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
10/11/2023
33.90
 0 33.90 33.90 33.90 0 0 0
09/11/2023
33.90
 1,001 33.90 33.90 33.90 0 0 0
08/11/2023
34.81
 0 34.81 34.81 34.81 0 0 0
07/11/2023
34.81
 0 34.81 34.81 34.81 0 0 0
06/11/2023
34.81
 10,000 33.81 34.81 33.81 0 0 0
03/11/2023
32.06
 16,300 34.36 34.36 32.06 0 0 0
02/11/2023
32.06
 0 32.06 32.06 32.06 0 0 0
01/11/2023
32.06
 0 32.06 32.06 32.06 0 0 0
31/10/2023
32.06
 100 32.06 32.06 32.06 0 0 0
30/10/2023
31.88
 700 28.03 31.88 28.03 0 0 0
27/10/2023
31.88
 0 31.88 31.88 31.88 0 0 0
26/10/2023
31.88
 0 31.88 31.88 31.88 0 0 0
25/10/2023
31.88
 0 31.88 31.88 31.88 0 0 0
24/10/2023
31.88
 5,100 31.88 31.88 31.88 0 0 0
23/10/2023
31.88
 0 31.88 31.88 31.88 0 0 0
20/10/2023
32.25
 2,200 32.06 32.25 31.61 0 0 0
19/10/2023
32.06
 300 32.06 32.06 32.06 0 0 0
18/10/2023
33.90
 300 32.06 33.90 32.06 0 0 0
17/10/2023
33.71
 1,700 34.63 34.81 33.71 0 0 0
16/10/2023
33.90
 26,200 33.44 33.90 32.98 0 0 0
13/10/2023
31.15
 100 31.15 31.15 31.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |