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)
04/01/2022
42.56
 1,130,600 41.23 43.17 41.05 0 0 0
31/12/2021
41.05
 1,282,000 41.05 41.05 40.15 0 0 0
30/12/2021
40.33
 846,800 41.54 42.02 40.33 0 0 0
29/12/2021
41.48
 1,064,100 40.75 41.66 40.09 0 0 0
28/12/2021
40.75
 1,768,200 39.48 41.05 39.30 0 0 0
27/12/2021
39.12
 758,200 39.12 39.54 38.34 0 0 0
24/12/2021
39.12
 1,029,400 38.40 39.54 38.22 0 0 0
23/12/2021
38.34
 1,386,500 39.60 39.79 37.79 0 0 0
22/12/2021
39.85
 1,342,600 39.42 40.93 39.42 0 0 0
21/12/2021
39.42
 1,248,500 38.03 39.54 36.89 0 0 0
20/12/2021
38.40
 1,514,600 39.24 39.30 38.03 0 0 0
17/12/2021
39.85
 1,548,400 40.75 41.05 39.24 0 0 0
16/12/2021
40.39
 1,118,600 39.24 40.75 39.24 0 0 0
15/12/2021
39.36
 1,383,400 39.60 40.03 38.64 0 0 0
14/12/2021
39.36
 1,374,900 38.58 40.03 38.34 0 0 0
13/12/2021
38.64
 1,244,700 38.64 39.54 38.52 0 0 0
10/12/2021
38.16
 3,754,400 36.22 38.34 36.04 0 0 0
09/12/2021
36.04
 830,000 35.80 36.10 35.20 0 0 0
08/12/2021
35.80
 1,237,000 34.84 36.65 34.84 0 0 0
07/12/2021
34.84
 630,600 34.05 34.96 33.21 0 0 0
06/12/2021
33.81
 2,180,000 34.71 35.38 32.90 0 0 0
03/12/2021
35.38
 1,408,000 36.34 36.53 35.38 0 0 0
02/12/2021
36.53
 822,200 37.07 37.07 36.10 0 0 0
01/12/2021
36.71
 1,620,400 35.92 37.25 35.80 0 0 0
30/11/2021
35.56
 2,717,100 33.81 35.62 33.81 0 0 0
29/11/2021
33.33
 711,600 31.70 33.75 31.70 0 0 0
26/11/2021
33.14
 979,700 33.69 33.69 32.66 0 0 0
25/11/2021
33.45
 820,000 33.02 34.11 32.48 0 0 0
24/11/2021
32.72
 778,300 33.14 33.45 32.42 0 0 0
23/11/2021
32.24
 1,259,900 29.58 32.24 29.58 0 0 0
22/11/2021
30.16
 1,533,300 32.42 32.42 30.16 0 0 0
19/11/2021
32.42
 2,055,300 34.41 34.59 32.06 0 0 0
18/11/2021
34.41
 1,188,400 35.14 35.20 34.29 0 0 0
17/11/2021
35.02
 1,209,600 34.29 35.26 33.81 0 0 0
16/11/2021
34.29
 2,098,800 35.50 35.50 34.29 0 0 0
15/11/2021
35.98
 1,581,300 37.01 37.01 35.32 0 0 0
12/11/2021
36.71
 1,032,400 36.77 37.13 35.98 0 0 0
11/11/2021
35.92
 1,939,200 35.26 36.59 34.77 0 0 0
10/11/2021
34.96
 1,124,200 35.32 35.68 34.59 0 0 0
09/11/2021
35.32
 531,100 35.02 35.92 34.96 0 0 0
08/11/2021
35.02
 705,600 35.08 36.22 34.41 0 0 0
05/11/2021
35.02
 1,250,200 34.96 35.62 33.57 0 0 0
04/11/2021
34.90
 998,300 34.47 35.62 34.47 0 0 0
03/11/2021
34.96
 2,003,200 37.55 38.82 34.96 0 0 0
02/11/2021
37.55
 1,056,500 36.65 37.73 36.22 0 0 0
01/11/2021
36.59
 1,069,800 37.55 37.73 36.34 0 0 0
29/10/2021
37.49
 650,400 36.59 38.03 36.59 0 0 0
28/10/2021
36.83
 951,300 36.22 37.61 36.16 0 0 0
27/10/2021
36.47
 796,100 36.59 36.95 35.62 0 0 0
26/10/2021
36.22
 819,000 35.50 36.40 35.20 0 0 0
25/10/2021
35.62
 706,800 36.83 37.79 35.62 0 0 0
22/10/2021
36.59
 984,400 34.77 36.83 34.77 0 0 0
21/10/2021
34.77
 513,200 34.84 35.14 34.59 0 0 0
20/10/2021
34.77
 860,900 34.41 35.44 33.93 0 0 0
19/10/2021
34.77
 648,700 34.84 34.96 34.11 0 0 0
18/10/2021
34.84
 1,209,900 34.35 35.50 34.23 0 0 0
15/10/2021
33.81
 1,780,500 33.02 33.81 32.42 0 0 0
14/10/2021
33.02
 1,539,000 33.93 34.17 33.02 0 0 0
13/10/2021
33.75
 1,327,900 33.14 34.23 32.90 0 0 0
12/10/2021
33.14
 1,606,800 32.42 33.14 32.06 0 0 0
11/10/2021
32.24
 1,087,200 31.45 32.30 31.21 0 0 0
08/10/2021
31.27
 722,500 32.06 32.06 31.21 0 0 0
07/10/2021
31.82
 2,872,600 30.01 31.82 29.70 0 0 0
06/10/2021
29.76
 831,900 29.79 29.95 29.58 0 0 0
05/10/2021
29.70
 1,044,900 29.52 30.07 29.31 0 0 0
04/10/2021
29.16
 1,014,900 28.44 29.46 28.38 0 0 0
01/10/2021
28.44
 681,900 28.38 28.98 28.07 0 0 0
30/09/2021
28.38
 397,800 28.68 28.68 28.38 0 0 0
29/09/2021
28.25
 1,004,000 28.07 29.01 27.50 0 0 0
28/09/2021
28.25
 970,000 27.41 28.25 27.11 0 0 0
27/09/2021
27.53
 1,935,800 29.52 29.82 27.53 0 0 0
24/09/2021
29.52
 981,300 29.34 29.88 29.22 0 0 0
23/09/2021
29.28
 1,139,000 30.49 30.55 29.28 0 0 0
22/09/2021
29.85
 3,374,700 28.31 29.88 28.13 0 0 0
21/09/2021
27.95
 1,242,000 27.65 27.95 27.05 0 0 0
20/09/2021
27.95
 1,059,600 27.95 28.62 27.89 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2021
27.95
 913,500 28.31 28.56 27.77 0 0 0
16/09/2021
28.01
 547,000 27.92 28.31 27.78 0 0 0
15/09/2021
27.78
 1,050,900 27.54 28.07 27.19 0 0 0
14/09/2021
27.78
 851,900 27.84 28.25 27.54 0 0 0
13/09/2021
27.98
 1,022,300 28.96 29.02 27.98 0 0 0
10/09/2021
28.90
 1,846,200 28.49 29.25 28.25 0 0 0
09/09/2021
28.25
 639,000 27.78 28.25 27.72 0 0 0
08/09/2021
27.78
 926,000 28.25 28.60 27.60 0 0 0
07/09/2021
27.95
 1,913,900 27.84 28.87 27.54 0 0 0
06/09/2021
28.07
 1,548,500 28.96 29.25 28.07 0 0 0
01/09/2021
28.60
 871,500 28.37 28.84 28.34 0 0 0
31/08/2021
28.60
 2,119,000 27.87 29.34 27.60 0 0 0
30/08/2021
27.84
 1,379,300 27.54 28.54 27.48 0 0 0
27/08/2021
27.24
 1,428,200 26.21 27.24 25.83 0 0 0
26/08/2021
26.24
 970,500 25.97 26.54 25.77 0 0 0
25/08/2021
25.71
 683,000 25.18 25.71 25.09 0 0 0
24/08/2021
25.18
 1,276,300 25.24 26.00 25.12 0 0 0
23/08/2021
25.41
 1,875,100 26.30 27.48 25.41 0 0 0
20/08/2021
26.77
 2,890,100 28.13 28.72 26.18 0 0 0
19/08/2021
28.13
 1,151,100 27.42 28.37 27.27 0 0 0
18/08/2021
27.60
 1,381,700 27.19 28.01 27.13 0 0 0
17/08/2021
27.45
 1,678,900 27.54 27.66 27.19 0 0 0
16/08/2021
27.89
 1,562,800 28.37 28.90 27.75 0 0 0
13/08/2021
28.07
 2,430,300 27.54 28.37 26.89 0 0 0

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