CTCP Sonadezi Châu Đức (szc)

19.25
0.25
(1.32%)
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
(2026-09-08) 		-1.73 -9.15% 6,437,400 -18,674 0
16.55
19.25
19.25
2 tháng
(2026-08-10) 		-2.30 -11.81% 15,893,500 -18,674 0
16.55
19.45
19.25
3 tháng
(2026-07-10) 		-2.77 -13.91% 23,409,800 -18,674 0
16.27
19.92
19.25
6 tháng
(2026-04-13) 		-10.41 -37.76% 58,944,200 -18,674 0
16.27
27.75
19.25
12 tháng
(2025-10-13) 		-15.10 -46.82% 167,973,500 -18,674 0
16.27
35
19.25
24 tháng
(2024-10-18) 		-18.81 -52.30% 701,253,600 -18,674 0
16.27
42.60
19.25
36 tháng
(2023-10-24) 		-11.48 -40.09% 1,079,440,900 -18,674 0
16.27
42.60
19.25
60 tháng
(2021-11-03) 		-17.81 -50.94% 1,602,598,500 -18,674 0
13.46
50.35
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
16.85
 801,100 17.21 18.57 16.85 0 0 0
24/10/2022
18.11
 852,100 19.06 19.37 18.11 0 0 0
21/10/2022
19.46
 928,800 20.90 20.90 19.46 0 0 0
20/10/2022
20.90
 604,800 21.40 21.52 20.87 0 0 0
19/10/2022
21.52
 744,400 21.33 21.89 21.27 0 0 0
18/10/2022
21.27
 569,500 22.32 22.38 21.27 0 0 0
17/10/2022
21.73
 489,100 21.03 21.73 20.90 0 0 0
14/10/2022
21.52
 626,400 21.83 21.98 21.40 0 0 0
13/10/2022
21.40
 647,200 20.90 21.55 20.90 0 0 0
12/10/2022
20.78
 745,200 19.67 21.06 19.43 0 0 0
11/10/2022
19.70
 673,200 20.81 21.18 19.70 0 0 0
10/10/2022
21.18
 730,800 19.37 21.40 19.37 0 0 0
07/10/2022
20.66
 1,029,200 20.84 22.01 20.66 0 0 0
06/10/2022
22.19
 477,500 23.95 23.98 22.19 0 0 0
05/10/2022
23.82
 473,700 23.36 23.89 23.24 0 0 0
04/10/2022
22.75
 572,300 23.67 23.85 22.75 0 0 0
03/10/2022
23.39
 477,300 24.47 24.90 23.39 0 0 0
30/09/2022
25.15
 777,400 24.28 25.15 23.09 0 0 0
29/09/2022
24.65
 568,200 26.56 26.56 24.65 0 0 0
28/09/2022
26.01
 535,600 26.19 26.74 25.76 0 0 0
27/09/2022
26.44
 438,700 26.90 27.17 26.13 0 0 0
26/09/2022
26.90
 876,700 28.10 28.40 26.90 0 0 0
23/09/2022
28.90
 365,400 28.96 29.51 28.83 0 0 0
22/09/2022
28.96
 431,700 28.28 29.14 28.28 0 0 0
21/09/2022
28.59
 185,300 28.47 28.96 28.47 0 0 0
20/09/2022
28.90
 483,400 28.77 28.90 28.16 0 0 0
19/09/2022
28.28
 854,000 30.19 30.22 28.28 0 0 0
16/09/2022
30.40
 513,100 31.23 31.23 30.28 0 0 0
15/09/2022
31.23
 789,200 31.05 31.91 30.86 0 0 0
14/09/2022
30.99
 638,800 29.82 31.05 29.82 0 0 0
13/09/2022
30.56
 522,400 31.11 31.11 30.31 0 0 0
12/09/2022
30.74
 492,100 30.99 31.11 30.71 0 0 0
09/09/2022
30.74
 1,169,800 30.43 30.74 29.42 0 0 0
08/09/2022
30.31
 1,071,100 31.36 31.66 29.94 0 0 0
07/09/2022
31.05
 1,693,900 33.08 33.08 31.05 0 0 0
06/09/2022
33.14
 654,400 32.95 33.32 32.89 0 0 0
05/09/2022
32.89
 841,000 33.20 33.38 32.52 0 0 0
31/08/2022
33.14
 643,000 33.45 33.75 32.89 0 0 0
30/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2022
33.51
 1,449,100 33.94 34.74 33.45 0 0 0
29/08/2022
33.51
 1,575,600 32.66 33.51 31.88 0 0 0
26/08/2022
33.51
 1,206,400 33.75 33.93 32.90 0 0 0
25/08/2022
33.63
 857,700 34.11 34.11 33.57 0 0 0
24/08/2022
33.81
 1,679,000 32.60 33.93 32.42 0 0 0
23/08/2022
32.48
 885,300 30.97 32.48 30.97 0 0 0
22/08/2022
31.33
 1,233,000 31.82 31.88 30.49 0 0 0
19/08/2022
31.88
 624,400 32.00 32.36 31.51 0 0 0
18/08/2022
31.88
 898,100 32.60 32.60 31.76 0 0 0
17/08/2022
32.54
 1,466,700 32.60 33.57 32.18 0 0 0
16/08/2022
32.54
 679,300 32.60 32.96 32.48 0 0 0
15/08/2022
32.96
 695,600 33.39 33.39 32.60 0 0 0
12/08/2022
32.84
 1,589,300 31.58 33.14 31.58 0 0 0
11/08/2022
31.58
 1,205,300 32.90 32.90 31.39 0 0 0
10/08/2022
32.54
 1,166,000 32.42 32.96 32.18 0 0 0
09/08/2022
32.12
 1,345,000 31.82 32.66 31.45 0 0 0
08/08/2022
31.64
 707,900 31.76 32.18 31.39 0 0 0
05/08/2022
31.70
 777,900 31.21 32.00 31.21 0 0 0
04/08/2022
31.27
 1,344,900 32.06 32.12 31.21 0 0 0
03/08/2022
32.00
 1,213,900 31.70 33.02 31.70 0 0 0
02/08/2022
31.76
 1,419,000 31.88 32.30 31.33 0 0 0
01/08/2022
32.24
 791,100 31.33 32.48 31.27 0 0 0
29/07/2022
31.21
 764,900 31.70 32.18 31.09 0 0 0
28/07/2022
31.27
 1,741,300 30.07 31.27 29.76 0 0 0
27/07/2022
29.28
 1,060,400 29.64 29.67 28.74 0 0 0
26/07/2022
29.82
 399,900 30.19 30.43 29.76 0 0 0
25/07/2022
30.10
 457,500 30.10 30.55 29.95 0 0 0
22/07/2022
30.25
 920,200 29.82 30.91 29.61 0 0 0
21/07/2022
29.76
 571,700 29.76 30.61 29.64 0 0 0
20/07/2022
29.95
 1,146,300 30.67 31.03 29.95 0 0 0
19/07/2022
30.61
 1,051,700 29.67 31.33 28.74 0 0 0
18/07/2022
30.01
 497,300 30.10 30.37 29.61 0 0 0
15/07/2022
29.70
 933,900 29.95 30.43 29.28 0 0 0
14/07/2022
29.73
 663,600 28.98 29.82 28.53 0 0 0
13/07/2022
29.04
 549,600 29.58 29.88 28.89 0 0 0
12/07/2022
29.07
 1,149,700 27.29 29.07 27.14 0 0 0
11/07/2022
27.17
 685,800 26.53 27.77 26.53 0 0 0
08/07/2022
26.41
 611,100 25.12 26.41 25.12 0 0 0
07/07/2022
24.75
 515,400 25.24 25.42 24.15 0 0 0
06/07/2022
25.18
 505,600 25.30 25.96 24.81 0 0 0
05/07/2022
25.33
 487,000 27.20 27.44 25.33 0 0 0
04/07/2022
27.20
 291,400 27.35 28.04 26.87 0 0 0
01/07/2022
27.32
 479,400 26.87 27.77 25.96 0 0 0
30/06/2022
27.17
 462,400 28.31 28.50 27.17 0 0 0
29/06/2022
28.38
 397,300 27.71 28.62 27.65 0 0 0
28/06/2022
28.07
 636,600 27.47 28.74 27.32 0 0 0
27/06/2022
27.62
 597,400 26.56 27.65 26.44 0 0 0
24/06/2022
26.32
 363,300 27.47 27.47 26.32 0 0 0
23/06/2022
26.87
 439,100 25.08 26.87 25.05 0 0 0
22/06/2022
25.15
 492,500 24.39 25.39 23.85 0 0 0
21/06/2022
24.30
 787,200 25.96 25.96 24.30 0 0 0
20/06/2022
26.11
 1,354,300 28.86 28.98 26.11 0 0 0
17/06/2022
28.07
 819,300 29.46 29.46 28.07 0 0 0
16/06/2022
30.19
 469,900 30.19 31.39 30.19 0 0 0
15/06/2022
29.40
 1,053,200 31.39 31.58 28.92 0 0 0
14/06/2022
31.09
 568,500 30.91 32.30 30.43 0 0 0
13/06/2022
31.82
 1,080,500 32.00 33.14 31.82 0 0 0
10/06/2022
34.17
 1,154,000 34.17 35.62 33.81 0 0 0
09/06/2022
34.53
 601,800 34.77 35.14 34.17 0 0 0
08/06/2022
34.77
 1,443,700 33.21 35.26 33.21 0 0 0
07/06/2022
33.21
 961,900 33.21 33.45 32.00 0 0 0
06/06/2022
33.51
 743,800 33.75 34.53 33.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc