CTCP Sonadezi Châu Đức (szc)

37.15
0.15
(0.41%)
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
(2024-08-20) 		-1.45 -3.77% 18,576,800 -870,110 -32.2
35.25
38.45
37
2 tháng
(2024-07-22) 		-0.40 -1.07% 41,822,700 -704,228 -25.6
34.20
38.80
37
3 tháng
(2024-06-21) 		-5.90 -13.75% 65,917,900 -638,548 -23.3
34.20
42.90
37
6 tháng
(2024-03-25) 		-4.47 -10.79% 179,064,500 -535,938 -21.9
34.20
45.40
37
12 tháng
(2023-09-25) 		8.23 28.62% 390,886,800 34,902 1.1
25.49
45.40
37
24 tháng
(2022-09-30) 		9.73 35.66% 646,879,000 1,035,473 30.3
14.60
45.40
37
36 tháng
(2021-10-05) 		4.78 14.85% 902,501,700 -473,847 -72.2
14.60
54.61
37
60 tháng
(2019-10-16) 		26.61 256.08% 1,376,826,970 2,884,623 37.1
7.79
54.61
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
17.47
 1,062,990 17.44 17.72 17.40 0 40,100 -1.1
16/09/2020
17.44
 940,110 17.56 17.82 17.31 0 17,970 -0.5
15/09/2020
17.56
 1,729,250 17.44 17.95 17.24 25,560 62,130 -1.0
14/09/2020
17.44
 1,690,640 17.63 17.63 17.31 0 2,000 -0.1
11/09/2020
17.63
 839,390 17.76 17.76 17.47 24,640 100 0.7
10/09/2020
17.76
 3,154,650 16.89 17.95 17.31 30,820 14,020 0.5
09/09/2020
16.89
 1,294,810 16.70 17.11 16.44 38,060 280 1.0
08/09/2020
16.70
 711,970 16.54 16.79 16.47 22,560 1,000 0.6
07/09/2020
16.54
 1,083,620 16.99 17.11 16.54 1,000 32,840 -0.8
04/09/2020
16.99
 1,197,840 16.92 17.18 16.41 7,230 0 0.2
03/09/2020
16.92
 1,036,590 16.92 17.24 16.76 3,000 82,990 -2.1
01/09/2020
16.92
 688,880 16.63 17.08 16.54 1,500 14,050 -0.3
31/08/2020
16.63
 3,624,570 17.47 17.47 16.28 0 82,700 -2.2
28/08/2020
17.47
 1,485,300 17.72 17.95 17.47 10,850 33,630 -0.6
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
17.72
 1,471,870 17.63 18.01 17.69 7,510 1,000 0.2
26/08/2020
17.63
 3,303,430 17.16 18.03 16.95 69,830 52,000 0.6
25/08/2020
17.16
 1,591,290 17.19 17.44 17.01 31,780 2,030 0.8
24/08/2020
17.19
 1,584,120 16.95 17.44 16.98 75,960 1,900 2.1
21/08/2020
16.95
 1,215,220 16.76 17.04 16.76 25,550 1,900 0.6
20/08/2020
16.76
 2,248,010 17.23 17.23 16.64 1,060 75,680 -2.0
19/08/2020
17.23
 1,361,070 17.26 17.38 17.10 26,530 13,350 0.4
18/08/2020
17.26
 964,150 17.23 17.50 17.01 41,420 3,500 1.1
17/08/2020
17.23
 1,303,680 17.04 17.57 16.76 43,960 620 1.2
14/08/2020
17.04
 2,033,900 17.32 17.53 16.82 19,710 70,630 -1.4
13/08/2020
17.32
 1,614,400 16.64 17.32 16.61 65,960 7,000 1.6
12/08/2020
16.64
 1,389,540 16.39 16.76 16.11 9,290 73,980 -1.7
11/08/2020
16.39
 3,555,920 16.89 17.23 16.11 4,050 52,110 -1.3
10/08/2020
16.89
 1,960,140 16.58 17.63 16.58 50,550 2,660 1.3
07/08/2020
16.58
 1,298,990 16.58 16.79 16.33 40,650 0 1.1
06/08/2020
16.58
 2,767,230 15.99 16.89 15.71 64,240 500 1.7
05/08/2020
15.99
 1,266,930 15.80 16.33 15.56 43,660 0 1.1
04/08/2020
15.80
 1,876,970 15.96 16.58 15.56 7,320 40,250 -0.9
03/08/2020
15.96
 2,458,950 15.00 16.02 14.97 66,710 5,160 1.5
31/07/2020
15.00
 1,222,540 15.28 15.46 14.81 17,430 0 0.4
30/07/2020
15.28
 1,932,120 15.28 15.86 15.22 69,580 1,900 1.6
29/07/2020
15.28
 3,470,290 14.29 15.28 13.98 69,580 1,900 1.6
28/07/2020
14.29
 1,795,190 13.36 14.29 13.48 79,340 7,500 1.6
27/07/2020
13.36
 2,505,830 14.10 14.54 13.36 100,430 4,500 2.1
24/07/2020
14.10
 3,074,120 14.60 15.09 13.58 11,470 14,200 -0.0
23/07/2020
14.60
 1,711,410 13.98 14.60 13.73 36,110 350 0.8
22/07/2020
13.98
 1,423,990 14.23 14.54 13.92 7,900 7,790 0.0
21/07/2020
14.23
 2,148,000 13.85 14.32 13.64 12,010 29,290 -0.4
20/07/2020
13.85
 3,357,980 13.17 14.07 13.61 53,150 8,460 1.0
17/07/2020
13.17
 1,633,730 12.68 13.27 12.71 72,710 3,280 1.5
16/07/2020
12.68
 336,260 12.71 12.87 12.59 0 28,460 -0.6
15/07/2020
12.71
 545,910 12.52 12.87 12.52 20,660 23,850 -0.1
14/07/2020
12.52
 530,540 12.49 12.62 12.43 0 12,580 -0.3
13/07/2020
12.49
 595,500 12.62 12.87 12.37 3,390 27,160 -0.5
10/07/2020
12.62
 877,370 12.65 12.87 12.49 7,730 25,630 -0.4
09/07/2020
12.65
 808,180 12.31 12.74 12.37 1,240 1,430 -0.0
08/07/2020
12.31
 675,820 12.18 12.40 12.12 3,900 0 0.1
07/07/2020
12.18
 771,130 12.06 12.43 12.15 3,020 14,860 -0.2
06/07/2020
12.06
 300,780 11.97 12.18 11.94 0 4,890 -0.1
03/07/2020
11.97
 284,290 11.94 12.22 11.91 0 16,520 -0.3
02/07/2020
11.94
 278,980 12.15 12.25 11.94 20 29,640 -0.6
01/07/2020
12.15
 646,720 11.38 12.15 11.32 22,890 3,400 0.4
30/06/2020
11.38
 779,690 11.66 11.88 10.85 12,560 21,680 -0.2
29/06/2020
11.66
 729,730 12.15 12.15 11.57 13,760 21,980 -0.2
26/06/2020
12.15
 343,690 12.12 12.31 11.97 500 30,720 -0.6
25/06/2020
12.12
 674,080 12.25 12.25 11.94 1,400 18,910 -0.3
24/06/2020
12.25
 831,600 12.62 12.74 12.00 5,120 50 0.1
23/06/2020
12.62
 977,000 12.71 12.87 12.25 6,180 8,100 -0.0
22/06/2020
12.71
 691,320 12.80 12.90 12.56 3,000 13,930 -0.2
19/06/2020
12.80
 579,010 12.65 12.96 12.68 0 30,050 -0.6
18/06/2020
12.65
 1,168,880 12.28 12.87 11.97 19,510 0 0.4
17/06/2020
12.28
 543,700 12.03 12.34 12.00 24,720 0 0.5
16/06/2020
12.03
 662,710 11.54 12.06 11.75 47,970 500 0.9
15/06/2020
11.54
 1,168,850 12.37 12.37 11.54 4,000 14,410 -0.2
12/06/2020
12.37
 1,889,800 12.68 12.68 11.81 32,430 500 0.6
11/06/2020
12.68
 1,857,260 13.61 13.76 12.68 6,000 66,250 -1.3
10/06/2020
13.61
 1,574,060 13.55 13.85 13.21 18,250 0 0.4
09/06/2020
13.55
 1,822,080 13.39 13.85 13.21 25,200 150 0.5
08/06/2020
13.39
 1,734,330 13.39 13.64 13.21 55,090 1,810 1.2
05/06/2020
13.39
 1,263,050 13.11 13.42 12.93 74,970 2,000 1.6
04/06/2020
13.11
 1,577,010 13.61 13.85 13.05 15,170 0 0.3
03/06/2020
13.61
 1,692,480 12.99 13.76 12.93 22,960 17,010 0.1
02/06/2020
12.99
 2,343,230 13.82 13.85 12.99 5,860 17,810 -0.3
01/06/2020
13.82
 1,469,570 13.11 13.92 13.42 19,040 5,000 0.3
29/05/2020
13.11
 1,282,510 12.68 13.24 12.56 3,590 10,320 -0.1
28/05/2020
12.68
 2,368,910 12.43 12.96 12.00 38,510 3,450 0.7
27/05/2020
12.43
 1,677,730 12.99 13.05 12.43 7,330 35,380 -0.6
26/05/2020
12.99
 2,052,830 12.46 13.30 12.80 1,200 38,400 -0.8
25/05/2020
12.46
 4,346,420 11.66 12.46 11.63 47,480 5,300 0.8
22/05/2020
11.66
 878,530 11.75 11.81 11.50 2,780 1,880 0.0
21/05/2020
11.75
 1,336,290 11.75 12.12 11.63 18,180 27,960 -0.2
20/05/2020
11.75
 595,200 11.57 11.75 11.41 18,330 0 0.3
19/05/2020
11.57
 1,064,760 11.57 11.88 11.57 7,260 2,900 0.1
18/05/2020
11.57
 770,990 11.16 11.57 11.13 33,850 2,780 0.6
15/05/2020
11.16
 1,052,180 11.29 11.54 10.98 3,300 5,550 -0.0
14/05/2020
11.29
 1,605,030 11.81 11.84 11.29 11,100 21,660 -0.2
13/05/2020
11.81
 1,181,530 12.06 12.28 11.75 15,010 940 0.3
12/05/2020
12.06
 995,290 11.81 12.28 11.66 36,310 0 0.7
11/05/2020
11.81
 1,065,140 11.63 12.22 11.50 10,190 260 0.2
08/05/2020
11.63
 951,950 11.84 12.06 11.63 0 16,780 -0.3
07/05/2020
11.84
 668,540 11.91 12.12 11.69 0 20,790 -0.4
06/05/2020
11.91
 1,835,550 11.13 11.91 11.20 35,950 5,320 0.6
05/05/2020
11.13
 522,250 10.79 11.26 10.70 8,820 0 0.2
04/05/2020
10.79
 601,610 11.13 11.13 10.76 3,200 3,560 -0.0
29/04/2020
11.13
 514,170 11.01 11.38 10.98 6,060 13,190 -0.1
28/04/2020
11.01
 491,330 10.98 11.35 10.89 0 15,220 -0.3

Chính sách bảo mật | Điều khoản sử dụng |