CTCP Sonadezi Châu Đức (szc)

30.90
-0.10
(-0.32%)
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
(2025-12-29) 		1.65 5.75% 18,024,100 492,800 14.7
28.70
33.05
31
2 tháng
(2025-11-28) 		-0.55 -1.78% 24,303,200 406,800 12.1
28.70
33.05
31
3 tháng
(2025-10-29) 		-0.65 -2.10% 38,812,400 268,900 7.6
28.70
33.05
31
6 tháng
(2025-07-31) 		-6.20 -16.95% 140,606,800 496,820 18.2
28.70
38.63
31
12 tháng
(2025-02-03) 		-10.76 -26.18% 456,678,500 357,643 45.8
27.21
44.90
31
24 tháng
(2024-02-07) 		-9.77 -24.35% 844,418,200 -934,387 -9.1
27.21
44.90
31
36 tháng
(2023-02-13) 		12.79 72.79% 1,169,147,900 -1,435,739 -22.1
17.18
44.90
31
60 tháng
(2021-02-22) 		5.58 22.55% 1,678,969,000 -1,414,036 -86.1
14.19
53.08
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
15.46
 647,800 14.91 15.75 15.04 57,400 0 1.4
10/11/2022
14.91
 1,313,600 15.36 15.88 14.91 82,800 5,700 1.8
09/11/2022
15.36
 243,600 15.49 15.94 15.33 14,200 1,500 0.3
08/11/2022
15.49
 696,800 15.59 15.59 14.58 90,700 10 2.2
07/11/2022
15.59
 1,224,400 16.75 16.79 15.59 9,900 9,600 0.0
04/11/2022
16.75
 879,700 17.82 17.82 16.59 5,900 8,000 -0.1
03/11/2022
17.82
 391,400 18.05 18.08 17.50 19,300 300 0.5
02/11/2022
18.05
 509,700 18.15 18.63 17.95 7,400 11,200 -0.1
01/11/2022
18.15
 703,700 17.86 18.37 17.99 26,700 200 0.7
31/10/2022
17.86
 495,500 17.86 18.08 16.85 28,600 26,500 0.1
28/10/2022
17.86
 517,200 17.69 18.44 17.82 12,200 29,700 -0.5
27/10/2022
17.69
 930,000 16.56 17.69 15.56 136,900 0 3.6
26/10/2022
16.56
 704,500 17.76 18.28 16.53 54,500 400 1.4
25/10/2022
17.76
 801,100 19.09 19.57 17.76 91,500 2,900 2.5
24/10/2022
19.09
 852,100 20.51 20.51 19.09 51,400 4,500 1.4
21/10/2022
20.51
 928,800 22.04 22.04 20.51 16,100 6,800 0.3
20/10/2022
22.04
 604,800 22.68 22.68 22.00 23,800 6,800 0.6
19/10/2022
22.68
 744,400 22.43 23.07 22.43 23,500 200 0.8
18/10/2022
22.43
 569,500 22.91 23.59 22.43 7,200 8,200 -0.0
17/10/2022
22.91
 489,100 22.68 22.91 22.04 7,400 10,800 -0.1
14/10/2022
22.68
 626,400 22.55 23.17 22.55 100 22,000 -0.8
13/10/2022
22.55
 647,200 21.91 22.72 22.04 3,300 16,300 -0.5
12/10/2022
21.91
 745,200 20.77 22.20 20.48 41,800 8,500 1.1
11/10/2022
20.77
 673,200 22.33 22.33 20.77 3,000 14,100 -0.4
10/10/2022
22.33
 730,800 21.78 22.55 20.42 76,700 40,100 1.3
07/10/2022
21.78
 1,029,200 23.40 23.40 21.78 45,300 1,400 1.5
06/10/2022
23.40
 477,500 25.12 25.28 23.40 500 24,900 -0.9
05/10/2022
25.12
 473,700 23.98 25.18 24.50 41,800 500 1.6
04/10/2022
23.98
 572,300 24.66 25.15 23.98 25,800 0 1.0
03/10/2022
24.66
 477,300 26.51 26.51 24.66 2,400 2,800 -0.0
30/09/2022
26.51
 777,400 25.99 26.51 24.34 38,500 400 1.6
29/09/2022
25.99
 568,200 27.42 28.00 25.99 2,600 5,200 -0.1
28/09/2022
27.42
 535,600 27.87 28.19 27.16 3,100 1,720 0.1
27/09/2022
27.87
 438,700 28.36 28.65 27.55 200 2,600 -0.1
26/09/2022
28.36
 876,700 30.46 30.46 28.36 6,000 0 0.3
23/09/2022
30.46
 365,400 30.53 31.11 30.40 200 7,500 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |