CTCP Sonadezi Châu Đức (szc)

37
0.75
(2.07%)
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)
28/11/2019
10.70
 122,990 10.76 10.82 10.61 0 0 0
27/11/2019
10.76
 100,850 10.76 10.89 10.61 0 0 0
26/11/2019
10.76
 99,710 10.73 10.76 10.67 0 0 0
25/11/2019
10.73
 33,960 10.82 10.89 10.64 0 0 0
22/11/2019
10.82
 271,480 11.29 11.44 10.64 0 0 0
21/11/2019
11.29
 608,260 11.23 11.69 11.07 0 0 0
20/11/2019
11.23
 317,730 10.73 11.26 10.64 0 0 0
19/11/2019
10.73
 104,450 10.55 10.79 10.51 0 0 0
18/11/2019
10.55
 86,720 10.55 10.70 10.51 0 0 0
15/11/2019
10.55
 102,430 10.70 10.70 10.55 0 0 0
14/11/2019
10.70
 84,450 10.70 10.76 10.61 0 0 0
13/11/2019
10.70
 75,890 10.82 10.98 10.64 0 0 0
12/11/2019
10.82
 104,130 10.76 10.82 10.67 0 0 0
11/11/2019
10.76
 66,530 10.95 10.95 10.76 0 1,000 -0.0
08/11/2019
10.95
 94,890 10.89 11.04 10.85 0 0 0
07/11/2019
10.89
 87,030 10.79 11.13 10.82 0 0 0
06/11/2019
10.79
 143,500 10.76 11.13 10.51 0 0 0
05/11/2019
10.76
 90,710 10.82 11.01 10.58 0 0 0
04/11/2019
10.82
 194,560 10.98 11.13 10.79 0 0 0
01/11/2019
10.98
 72,960 11.07 11.13 10.95 0 0 0
31/10/2019
11.07
 68,360 11.13 11.38 10.95 0 0 0
30/10/2019
11.13
 161,260 10.95 11.32 10.89 0 0 0
29/10/2019
10.95
 222,120 11.26 11.29 10.89 1,000 0 0.0
28/10/2019
11.26
 160,350 11.50 11.57 11.23 0 0 0
25/10/2019
11.50
 96,680 11.50 11.66 11.47 0 0 0
24/10/2019
11.50
 117,930 11.60 11.75 11.26 1,000 0 0.0
23/10/2019
11.60
 256,130 11.13 11.69 11.01 0 0 0
22/10/2019
11.13
 123,680 11.32 11.35 11.13 0 0 0
21/10/2019
11.32
 212,920 11.10 11.63 11.26 0 0 0
18/10/2019
11.10
 360,490 10.39 11.10 10.73 0 0 0
17/10/2019
10.39
 114,890 10.39 10.48 10.36 0 0 0
16/10/2019
10.39
 188,660 10.70 10.95 10.33 0 0 0
15/10/2019
10.70
 296,720 10.70 10.95 10.39 0 0 0
14/10/2019
10.70
 135,830 11.16 11.26 10.61 0 0 0
11/10/2019
11.16
 39,400 11.13 11.29 11.01 0 0 0
10/10/2019
11.13
 125,970 11.01 11.32 11.01 0 0 0
09/10/2019
11.01
 183,110 11.13 11.26 11.01 0 500 -0.0
08/10/2019
11.13
 165,920 11.32 11.38 11.01 0 0 0
07/10/2019
11.32
 94,440 11.54 11.54 11.26 0 0 0
04/10/2019
11.54
 111,140 11.69 11.75 11.50 0 0 0
03/10/2019
11.69
 60,330 11.57 11.69 11.26 0 0 0
02/10/2019
11.57
 143,700 11.44 11.75 11.44 0 0 0
01/10/2019
11.44
 117,760 11.32 11.69 11.41 0 0 0
30/09/2019
11.32
 119,220 11.57 11.57 11.32 0 0 0
27/09/2019
11.57
 91,060 11.50 11.63 11.44 0 0 0
26/09/2019
11.50
 54,250 11.57 11.69 11.50 0 0 0
25/09/2019
11.57
 153,340 11.13 11.63 10.98 0 0 0
24/09/2019
11.13
 244,560 11.60 11.60 11.13 0 3,400 -0.1
23/09/2019
11.60
 96,980 11.88 11.88 11.57 0 0 0
20/09/2019
11.88
 183,980 12.12 12.12 11.75 0 0 0
19/09/2019
12.12
 153,530 12.00 12.12 11.81 0 0 0
18/09/2019
12.00
 243,010 11.84 12.52 11.84 0 0 0
17/09/2019
11.84
 321,190 11.07 11.84 11.01 0 0 0
16/09/2019
11.07
 144,610 11.26 11.29 11.07 0 0 0
13/09/2019
11.26
 348,450 11.41 11.44 10.82 0 0 0
12/09/2019
11.41
 116,680 11.20 11.63 11.23 0 0 0
11/09/2019
11.20
 315,750 10.76 11.23 10.70 0 80 -0.0
10/09/2019
10.76
 561,260 11.50 11.57 10.76 0 5,000 -0.1
09/09/2019
11.50
 356,620 12.25 12.25 11.50 0 6,000 -0.1
06/09/2019
12.25
 87,960 12.68 12.80 12.25 0 0 0
05/09/2019
12.68
 113,390 12.56 13.05 12.68 0 3,000 -0.1
04/09/2019
12.56
 512,630 12.56 12.56 11.81 0 0 0
03/09/2019
12.56
 514,610 13.48 13.48 12.56 3,000 4,000 -0.0
30/08/2019
13.48
 467,360 13.79 13.89 13.48 80 0 0.0
29/08/2019
13.79
 419,740 14.23 14.35 13.61 0 0 0
28/08/2019
14.23
 369,730 14.41 14.54 14.23 0 1,000 -0.0
27/08/2019
14.41
 561,370 14.84 15.15 14.41 4,000 1,000 0.1
26/08/2019
14.84
 413,740 14.97 15.31 14.84 500 0 0.0
23/08/2019
14.97
 290,990 15.12 15.34 14.91 0 0 0
22/08/2019
15.12
 270,850 15.15 15.40 15.12 1,000 2,150 -0.0
21/08/2019
15.15
 483,160 15.52 15.77 15.15 1,000 400 0.0
20/08/2019
15.52
 1,063,710 14.72 15.52 14.66 2,000 0 0.0
19/08/2019
14.72
 230,620 14.60 14.91 14.54 2,150 3,000 -0.0
16/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
16/08/2019
14.60
 424,650 14.50 14.91 14.60 0 1,000 -0.0
15/08/2019
14.50
 473,350 14.29 14.53 13.64 0 5,000 -0.1
14/08/2019
14.29
 213,010 14.29 14.77 14.24 0 0 0
13/08/2019
14.29
 1,116,880 15.13 15.25 14.09 1,000 50,800 -1.2
12/08/2019
15.13
 445,620 15.13 15.49 14.98 2,000 5,300 -0.1
09/08/2019
15.13
 307,110 15.07 15.31 14.98 1,000 2,000 -0.0
08/08/2019
15.07
 632,370 15.25 15.52 14.89 0 7,600 -0.2
07/08/2019
15.25
 694,890 15.82 16.27 15.01 5,650 0 0.1
06/08/2019
15.82
 976,630 15.52 16.57 14.95 19,500 6,540 0.3
05/08/2019
15.52
 705,760 14.89 15.52 14.56 3,600 0 0.1
02/08/2019
14.89
 747,950 14.56 15.01 14.65 8,700 1,400 0.2
01/08/2019
14.56
 1,236,520 13.64 14.56 13.52 0 220 -0.0
31/07/2019
13.64
 204,960 13.46 13.76 13.52 380 0 0.0
30/07/2019
13.46
 402,380 13.76 13.94 13.46 9,080 0 0.2
29/07/2019
13.76
 583,590 13.43 13.88 13.49 2,070 0 0.0
26/07/2019
13.43
 336,050 13.16 13.76 13.04 0 0 0
25/07/2019
13.16
 228,620 13.37 13.46 12.92 0 0 0
24/07/2019
13.37
 486,280 13.70 13.88 13.10 0 0 0
23/07/2019
13.70
 451,420 13.67 14.18 13.67 0 0 0
22/07/2019
13.67
 280,430 13.16 13.76 13.04 2,000 0 0.0
19/07/2019
13.16
 279,030 13.10 13.43 12.80 0 0 0
18/07/2019
13.10
 178,530 12.95 13.16 12.71 1,400 0 0.0
17/07/2019
12.95
 185,740 12.98 13.22 12.74 0 0 0
16/07/2019
12.98
 378,030 13.46 13.73 12.98 0 0 0
15/07/2019
13.46
 454,610 13.46 13.94 13.46 4,340 0 0.1
12/07/2019
13.46
 344,230 13.46 14.09 13.28 1,140 0 0.0
11/07/2019
13.46
 382,990 13.49 13.82 13.22 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |