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
(2025-11-05) 		0.55 1.78% 12,481,100 -176,200 -5.6
30.05
32.65
30.95
2 tháng
(2025-10-06) 		-2.30 -6.82% 30,661,200 -127,900 -4.3
29.30
34
30.95
3 tháng
(2025-09-08) 		-3.20 -9.25% 50,634,600 -390,900 -12.9
29.30
35.40
30.95
6 tháng
(2025-06-09) 		-0.58 -1.80% 234,238,700 438,720 29.2
29.30
38.63
30.95
12 tháng
(2024-12-10) 		-10.78 -25.56% 478,396,300 -232,657 24.9
27.21
44.90
30.95
24 tháng
(2023-12-18) 		-1.50 -4.56% 880,774,100 -1,505,787 -28.7
27.21
44.90
30.95
36 tháng
(2022-12-21) 		14.16 82.13% 1,180,427,400 -900,487 -6.3
16.24
44.90
30.95
60 tháng
(2020-12-31) 		11.46 57.50% 1,700,525,740 234,984 -21.2
14.19
53.08
30.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
30.53
 431,700 30.14 30.72 29.81 3,900 0 0.2
21/09/2022
30.14
 185,300 30.46 30.53 30.01 0 3,000 -0.1
20/09/2022
30.46
 483,400 29.81 30.46 29.68 4,000 800 0.2
19/09/2022
29.81
 854,000 32.05 32.05 29.81 200 27,900 -1.3
16/09/2022
32.05
 513,100 32.93 32.93 31.92 1,000 0 0.0
15/09/2022
32.93
 789,200 32.67 33.64 32.54 800 0 1.4
14/09/2022
32.67
 638,800 32.21 32.73 31.43 27,900 0 -0.3
13/09/2022
32.21
 522,400 32.41 32.80 31.95 0 8,900 -0.3
12/09/2022
32.41
 492,100 32.41 32.80 32.37 100 2,300 -1.2
09/09/2022
32.41
 1,169,800 31.95 32.41 31.01 0 23,500 -1.2
08/09/2022
31.95
 1,071,100 32.73 33.38 31.56 10,500 0 0.5
07/09/2022
32.73
 1,693,900 34.93 34.93 32.73 3,100 6,200 -0.2
06/09/2022
34.93
 654,400 34.67 35.13 34.67 28,200 0 1.5
05/09/2022
34.67
 841,000 34.93 35.19 34.29 0 5,300 -0.3
31/08/2022
34.93
 643,000 35.32 35.58 34.67 0 300 -0.0
30/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2022
35.32
 1,449,100 35.32 36.62 35.26 0 12,200 -0.7
29/08/2022
35.32
 1,575,600 35.32 35.32 33.60 12,300 25,200 -0.7
26/08/2022
35.32
 1,206,400 35.45 35.77 34.69 2,900 36,300 -1.9
25/08/2022
35.45
 857,700 35.64 35.96 35.39 0 5,800 -0.3
24/08/2022
35.64
 1,679,000 34.24 35.77 34.18 2,200 0 0.1
23/08/2022
34.24
 885,300 33.03 34.24 32.65 67,100 100 3.6
22/08/2022
33.03
 1,233,000 33.60 33.60 32.14 1,200 80,000 -4.1
19/08/2022
33.60
 624,400 33.60 34.11 33.22 4,100 22,800 -1.0
18/08/2022
33.60
 898,100 34.30 34.37 33.48 100 9,600 -0.5
17/08/2022
34.30
 1,466,700 34.30 35.39 33.92 6,700 30,900 -1.3
16/08/2022
34.30
 679,300 34.75 34.75 34.24 2,000 1,000 0.1
15/08/2022
34.75
 695,600 34.62 35.20 34.37 1,000 15,800 -0.8
12/08/2022
34.62
 1,589,300 33.29 34.94 33.29 38,200 2,100 2.0
11/08/2022
33.29
 1,205,300 34.30 34.69 33.10 1,400 27,000 -1.3
10/08/2022
34.30
 1,166,000 33.86 34.75 33.92 5,600 0 0.3
09/08/2022
33.86
 1,345,000 33.35 34.43 33.16 12,800 2,800 0.5
08/08/2022
33.35
 707,900 33.41 33.92 33.10 10,000 900 0.5
05/08/2022
33.41
 777,900 32.97 33.73 32.90 6,100 2,100 0.2
04/08/2022
32.97
 1,344,900 33.73 33.86 32.90 600 18,400 -0.9
03/08/2022
33.73
 1,213,900 33.48 34.81 33.41 16,000 30,400 -0.8
02/08/2022
33.48
 1,419,000 33.99 34.05 33.03 0 22,600 -1.2
01/08/2022
33.99
 791,100 32.90 34.24 32.97 9,700 100 0.5
29/07/2022
32.90
 764,900 32.97 33.92 32.78 2,000 15,400 -0.7
28/07/2022
32.97
 1,741,300 30.87 32.97 31.38 23,400 2,600 1.1
27/07/2022
30.87
 1,060,400 31.44 31.44 30.30 1,700 47,300 -2.2
26/07/2022
31.44
 399,900 31.73 32.08 31.38 0 29,500 -1.5
25/07/2022
31.73
 457,500 31.89 32.20 31.57 3,600 13,600 -0.5
22/07/2022
31.89
 920,200 31.38 32.59 31.22 0 48,000 0.0
21/07/2022
31.38
 571,700 31.57 32.27 31.25 0 22,100 -1.1
20/07/2022
31.57
 1,146,300 32.27 32.71 31.57 0 42,800 -2.1
19/07/2022
32.27
 1,051,700 31.63 33.03 30.30 1,500 24,700 -1.2
18/07/2022
31.63
 497,300 31.31 32.01 31.22 8,300 4,800 0.2
15/07/2022
31.31
 933,900 31.35 32.08 30.87 0 13,000 -0.6
14/07/2022
31.35
 663,600 30.61 31.44 30.07 23,400 1,500 1.1
13/07/2022
30.61
 549,600 30.65 31.50 30.45 0 26,600 -1.3
12/07/2022
30.65
 1,149,700 28.64 30.65 28.61 5,700 11,000 -0.3
11/07/2022
28.64
 685,800 27.84 29.28 27.97 5,400 7,900 -0.1
08/07/2022
27.84
 611,100 26.09 27.84 26.48 3,600 44,200 -0.1
07/07/2022
26.09
 515,400 26.54 26.79 25.46 9,900 73,900 -2.6
06/07/2022
26.54
 505,600 26.70 27.37 26.16 16,400 91,600 -3.1
05/07/2022
26.70
 487,000 28.67 28.93 26.70 1,200 101,800 -4.2
04/07/2022
28.67
 291,400 28.80 29.56 28.32 3,500 108,200 -4.7
01/07/2022
28.80
 479,400 28.64 29.28 27.37 17,300 16,300 0.0
30/06/2022
28.64
 462,400 29.91 30.04 28.64 0 25,200 -1.1
29/06/2022
29.91
 397,300 29.60 30.17 29.15 1,800 24,000 -1.0
28/06/2022
29.60
 636,600 29.12 30.30 28.80 1,300 5,600 -0.2
27/06/2022
29.12
 597,400 27.75 29.15 27.88 24,300 8,200 0.7
24/06/2022
27.75
 363,300 28.32 28.96 27.75 0 52,000 -2.3
23/06/2022
28.32
 439,100 26.51 28.32 26.41 0 48,000 -2.1
22/06/2022
26.51
 492,500 25.62 26.76 25.14 1,600 16,700 -0.6
21/06/2022
25.62
 787,200 27.53 27.53 25.62 103,100 6,400 3.9
20/06/2022
27.53
 1,354,300 29.60 30.55 27.53 10,500 22,600 -0.6
17/06/2022
29.60
 819,300 31.82 31.82 29.60 24,800 7,500 0.8
16/06/2022
31.82
 469,900 31.00 33.10 31.82 0 4,000 -0.2
15/06/2022
31.00
 1,053,200 32.78 33.29 30.49 11,400 13,700 -0.1
14/06/2022
32.78
 568,500 33.54 34.05 32.08 24,200 14,900 0.5
13/06/2022
33.54
 1,080,500 36.02 36.02 33.54 12,700 3,300 0.5
10/06/2022
36.02
 1,154,000 36.41 37.55 35.64 0 17,500 -1.0
09/06/2022
36.41
 601,800 36.66 37.04 36.02 5,000 33,000 -1.6
08/06/2022
36.66
 1,443,700 35.00 37.17 35.00 28,300 0 1.6
07/06/2022
35.00
 961,900 35.32 35.32 33.73 17,800 13,100 0.3
06/06/2022
35.32
 743,800 35.51 36.41 34.94 6,400 100 0.4
03/06/2022
35.51
 797,900 35.58 36.02 35.07 5,800 5,600 0.0
02/06/2022
35.58
 1,522,100 34.18 36.02 33.86 700 5,900 -0.3
01/06/2022
34.18
 605,300 33.73 34.56 33.73 7,300 15,900 -0.5
31/05/2022
33.73
 787,100 33.29 33.92 32.78 8,800 1,900 0.4
30/05/2022
33.29
 663,300 33.48 33.86 33.10 3,700 11,200 -0.4
27/05/2022
33.48
 640,400 33.03 34.05 33.03 6,600 1,800 0.3
26/05/2022
33.03
 549,700 32.65 33.54 32.59 100 25,400 -1.3
25/05/2022
32.65
 904,100 30.55 32.65 30.87 22,800 800 1.1
24/05/2022
30.55
 483,700 30.36 30.87 29.40 3,500 7,500 -0.2
23/05/2022
30.36
 560,100 31.19 31.70 30.36 400 15,600 -0.7
20/05/2022
31.19
 458,100 30.61 31.82 30.87 17,600 8,400 0.5
19/05/2022
30.61
 426,300 30.84 31.06 29.28 5,500 16,200 -0.5
18/05/2022
30.84
 487,300 29.95 31.38 30.23 77,100 15,800 3.0
17/05/2022
29.95
 510,900 28.00 29.95 28.00 36,000 2,000 1.6
16/05/2022
28.00
 292,400 28.13 29.47 28.00 27,400 2,200 1.1
13/05/2022
28.13
 1,124,900 30.23 30.39 28.13 56,700 9,700 2.1
12/05/2022
30.23
 513,100 32.46 32.90 30.20 10,100 27,600 -0.9
11/05/2022
32.46
 378,000 32.20 32.78 31.44 3,600 44,200 -2.0
10/05/2022
32.20
 566,900 31.03 32.20 28.96 85,200 700 4.3
09/05/2022
31.03
 790,100 33.35 33.35 31.03 41,400 11,500 1.5
06/05/2022
33.35
 565,300 35.00 35.00 33.35 14,600 9,400 0.3
05/05/2022
35.00
 564,800 35.45 36.53 34.37 11,900 22,700 -0.6
04/05/2022
35.45
 814,500 37.30 37.55 35.07 0 63,400 -3.6

Chính sách bảo mật | Điều khoản sử dụng |