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)
23/10/2020
14.24
 613,590 14.39 14.39 14.24 0 0 0
22/10/2020
14.36
 441,530 14.48 14.48 14.30 0 0 0
21/10/2020
14.54
 1,034,960 14.30 14.89 14.24 0 0 0
20/10/2020
14.30
 1,172,360 14.24 14.45 14.04 0 0 0
19/10/2020
14.48
 1,887,280 15.07 15.07 14.48 0 0 0
16/10/2020
15.07
 1,540,720 15.42 15.51 15.07 0 0 0
15/10/2020
15.48
 667,210 15.60 15.60 15.48 0 0 0
14/10/2020
15.60
 698,230 15.57 15.90 15.45 0 0 0
13/10/2020
15.48
 848,610 15.66 15.72 15.40 0 0 0
12/10/2020
15.69
 1,168,990 16.07 16.10 15.69 0 0 0
09/10/2020
15.93
 605,080 15.96 16.07 15.78 0 0 0
08/10/2020
15.84
 1,668,490 16.22 16.28 15.78 0 0 0
07/10/2020
16.13
 1,635,170 16.28 16.55 16.13 0 0 0
06/10/2020
16.31
 1,562,460 16.55 16.58 16.25 0 0 0
05/10/2020
16.43
 3,102,060 15.48 16.43 15.45 0 0 0
02/10/2020
15.48
 1,269,250 15.60 15.66 15.07 0 0 0
01/10/2020
15.63
 719,060 15.63 15.84 15.54 0 0 0
30/09/2020
15.57
 1,220,270 15.31 15.69 15.10 0 0 0
29/09/2020
15.31
 1,760,780 15.60 15.66 15.19 0 0 0
28/09/2020
15.60
 998,290 15.72 15.84 15.51 0 0 0
25/09/2020
15.72
 731,590 15.90 16.02 15.69 0 0 0
24/09/2020
15.90
 631,230 15.87 16.13 15.84 0 0 0
23/09/2020
15.87
 804,240 15.72 15.90 15.48 0 0 0
22/09/2020
15.72
 1,905,190 15.84 16.02 15.60 0 0 0
21/09/2020
16.02
 1,311,870 16.19 16.25 16.02 0 0 0
18/09/2020
16.10
 851,820 16.10 16.22 15.99 0 0 0
17/09/2020
16.10
 1,062,990 16.19 16.34 16.05 0 0 0
16/09/2020
16.07
 940,110 16.31 16.43 15.96 0 0 0
15/09/2020
16.19
 1,729,250 15.96 16.55 15.90 0 0 0
14/09/2020
16.07
 1,690,640 15.96 16.22 15.96 0 0 0
11/09/2020
16.25
 839,390 16.37 16.37 16.10 0 0 0
10/09/2020
16.37
 3,154,650 15.96 16.55 15.96 0 0 0
09/09/2020
15.57
 1,294,810 15.19 15.78 15.16 0 0 0
08/09/2020
15.40
 711,970 15.37 15.48 15.19 0 0 0
07/09/2020
15.25
 1,083,620 15.66 15.78 15.25 0 0 0
04/09/2020
15.66
 1,197,840 15.13 15.84 15.13 0 0 0
03/09/2020
15.60
 1,036,590 15.90 15.90 15.45 0 0 0
01/09/2020
15.60
 688,880 15.25 15.75 15.25 0 0 0
31/08/2020
15.34
 3,624,570 15.93 15.93 15.01 0 0 0
28/08/2020
16.10
 1,485,300 16.31 16.55 16.10 0 0 0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
16.34
 1,471,870 16.61 16.61 16.31 0 0 0
26/08/2020
16.25
 3,303,430 15.80 16.62 15.63 0 0 0
25/08/2020
15.82
 1,591,290 15.77 16.08 15.68 0 0 0
24/08/2020
15.85
 1,584,120 15.80 16.08 15.65 0 0 0
21/08/2020
15.63
 1,215,220 15.57 15.71 15.45 0 0 0
20/08/2020
15.45
 2,248,010 15.88 15.88 15.34 0 0 0
19/08/2020
15.88
 1,361,070 15.91 16.02 15.77 0 0 0
18/08/2020
15.91
 964,150 15.91 16.14 15.68 0 0 0
17/08/2020
15.88
 1,303,680 15.88 16.20 15.45 0 0 0
14/08/2020
15.71
 2,033,900 15.97 16.17 15.51 0 0 0
13/08/2020
15.97
 1,614,400 15.34 15.97 15.31 0 0 0
12/08/2020
15.34
 1,389,540 15.05 15.45 14.86 0 0 0
11/08/2020
15.11
 3,555,920 15.74 15.88 14.86 0 0 0
10/08/2020
15.57
 1,960,140 15.34 16.25 15.28 0 0 0
07/08/2020
15.28
 1,298,990 15.23 15.48 15.05 0 0 0
06/08/2020
15.28
 2,767,230 14.60 15.57 14.48 0 0 0
05/08/2020
14.74
 1,266,930 14.54 15.05 14.34 0 0 0
04/08/2020
14.57
 1,876,970 14.83 15.28 14.34 0 0 0
03/08/2020
14.71
 2,458,950 13.80 14.77 13.80 0 0 0
31/07/2020
13.83
 1,222,540 13.69 14.26 13.66 0 0 0
30/07/2020
14.09
 1,932,120 14.37 14.63 14.03 0 0 0
29/07/2020
14.09
 3,470,290 13.12 14.09 12.89 0 0 0
28/07/2020
13.17
 1,795,190 12.66 13.17 12.43 0 0 0
27/07/2020
12.32
 2,505,830 12.55 13.40 12.32 0 0 0
24/07/2020
13.00
 3,074,120 13.40 13.91 12.52 0 0 0
23/07/2020
13.46
 1,711,410 12.89 13.46 12.66 0 0 0
22/07/2020
12.89
 1,423,990 13.17 13.40 12.83 0 0 0
21/07/2020
13.12
 2,148,000 12.77 13.20 12.57 0 0 0
20/07/2020
12.77
 3,357,980 12.77 12.97 12.55 0 0 0
17/07/2020
12.15
 1,633,730 11.72 12.23 11.72 0 0 0
16/07/2020
11.69
 336,260 11.72 11.86 11.60 0 0 0
15/07/2020
11.72
 545,910 11.69 11.86 11.55 0 0 0
14/07/2020
11.55
 530,540 11.58 11.63 11.46 0 0 0
13/07/2020
11.52
 595,500 11.86 11.86 11.41 0 0 0
10/07/2020
11.63
 877,370 11.66 11.86 11.52 0 0 0
09/07/2020
11.66
 808,180 11.41 11.75 11.41 0 0 0
08/07/2020
11.35
 675,820 11.18 11.43 11.18 0 0 0
07/07/2020
11.23
 771,130 11.21 11.46 11.21 0 0 0
06/07/2020
11.12
 300,780 11.12 11.23 11.01 0 0 0
03/07/2020
11.03
 284,290 11.12 11.26 10.98 0 0 0
02/07/2020
11.01
 278,980 11.18 11.29 11.01 0 0 0
01/07/2020
11.21
 646,720 10.55 11.21 10.44 0 0 0
30/06/2020
10.49
 779,690 10.83 10.95 10.01 0 0 0
29/06/2020
10.75
 729,730 11.06 11.06 10.66 0 0 0
26/06/2020
11.21
 343,690 11.29 11.35 11.03 0 0 0
25/06/2020
11.18
 674,080 11.01 11.26 11.01 0 0 0
24/06/2020
11.29
 831,600 11.58 11.75 11.06 0 0 0
23/06/2020
11.63
 977,000 11.60 11.86 11.29 0 0 0
22/06/2020
11.72
 691,320 11.80 11.89 11.58 0 0 0
19/06/2020
11.80
 579,010 11.69 11.95 11.69 0 0 0
18/06/2020
11.66
 1,168,880 11.18 11.86 11.03 0 0 0
17/06/2020
11.32
 543,700 11.18 11.38 11.06 0 0 0
16/06/2020
11.09
 662,710 10.92 11.12 10.83 0 0 0
15/06/2020
10.64
 1,168,850 11.41 11.41 10.64 0 0 0
12/06/2020
11.41
 1,889,800 10.89 11.41 10.89 0 0 0
11/06/2020
11.69
 1,857,260 12.66 12.69 11.69 0 0 0
10/06/2020
12.55
 1,574,060 12.46 12.77 12.17 0 0 0
09/06/2020
12.49
 1,822,080 12.29 12.77 12.17 0 0 0
08/06/2020
12.35
 1,734,330 12.43 12.57 12.17 0 0 0
05/06/2020
12.35
 1,263,050 12.09 12.37 11.92 0 0 0

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