CTCP Sonadezi Châu Đức (szc)

35.20
0
(0%)
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
(2025-05-06) 		4.55 14.85% 54,285,700 -597,600 9.2
30.65
35.50
35.20
2 tháng
(2025-04-08) 		1.50 4.45% 97,838,000 -138,320 19.4
28
35.50
35.20
3 tháng
(2025-03-07) 		-9.90 -21.95% 136,622,300 3,622 25.3
28
45.95
35.20
6 tháng
(2024-12-09) 		-7.70 -17.95% 240,154,900 -714,527 -6.3
28
46.20
35.20
12 tháng
(2024-06-10) 		-7.25 -17.08% 426,955,600 -2,246,847 -68.6
28
46.20
35.20
24 tháng
(2023-06-16) 		11.93 51.25% 817,318,300 -1,578,007 -43.2
23.11
46.20
35.20
36 tháng
(2022-06-21) 		8.84 33.55% 1,050,850,700 -1,330,056 -47.9
14.60
46.20
35.20
60 tháng
(2020-07-01) 		23.05 189.62% 1,637,313,450 1,055,814 -11.4
11.94
54.61
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2019
13.49
 649,580 12.62 13.49 12.74 0 100 -0.0
09/07/2019
12.62
 323,330 12.56 12.62 12.35 0 0 0
08/07/2019
12.56
 390,280 12.56 12.77 12.44 0 0 0
05/07/2019
12.56
 741,210 12.23 12.62 12.29 0 0 0
04/07/2019
12.23
 701,070 11.45 12.23 11.45 0 400 -0.0
03/07/2019
11.45
 127,700 11.45 11.54 11.33 0 0 0
02/07/2019
11.45
 238,240 11.48 11.63 11.33 0 2,000 -0.0
01/07/2019
11.48
 181,060 10.95 11.60 11.07 0 4,000 -0.1
28/06/2019
10.95
 182,890 11.12 11.15 10.83 0 0 0
27/06/2019
11.12
 111,790 11.12 11.30 11.04 2,000 0 0.0
26/06/2019
11.12
 516,810 11.36 11.36 10.95 4,000 2,000 0.0
25/06/2019
11.36
 245,610 11.72 11.87 11.36 0 0 0
24/06/2019
11.72
 165,280 11.75 11.90 11.66 0 0 0
21/06/2019
11.75
 154,830 11.84 12.02 11.75 0 0 0
20/06/2019
11.84
 255,020 12.14 12.20 11.84 0 0 0
19/06/2019
12.14
 161,740 11.84 12.14 11.78 0 0 0
18/06/2019
11.84
 230,990 11.54 11.90 11.48 0 0 0
17/06/2019
11.54
 197,970 11.54 11.84 11.45 0 5,100 -0.1
14/06/2019
11.54
 372,210 12.08 12.29 11.54 0 0 0
13/06/2019
12.08
 287,650 11.84 12.38 11.90 0 0 0
12/06/2019
11.84
 356,370 12.44 12.50 11.84 0 0 0
11/06/2019
12.44
 328,710 12.53 12.86 12.26 5,000 0 0.1
10/06/2019
12.53
 346,910 12.26 12.80 12.20 300 0 0.0
07/06/2019
12.26
 1,007,580 11.48 12.26 11.51 1,000 0 0.0
06/06/2019
11.48
 243,990 11.27 11.66 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |