CTCP Môi trường Sonadezi (sze)

7.30
0.30
(4.29%)
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) 		-0.12 -1.61% 21,600 0 0
7
8
7
2 tháng
(2026-08-10) 		0.64 9.63% 52,900 0 0
6.66
8
7
3 tháng
(2026-07-10) 		-0.12 -1.61% 82,100 0 0
6.66
8
7
6 tháng
(2026-04-13) 		-0.21 -2.86% 365,800 0 0
6.66
8.56
7
12 tháng
(2025-10-13) 		-2.31 -24.02% 1,364,900 0 0
6.66
10.18
7
24 tháng
(2024-10-18) 		-3.61 -33.07% 2,330,862 0 0
6.66
11.70
7
36 tháng
(2023-10-24) 		-1.88 -20.44% 3,094,524 0 0
6.42
11.70
7
60 tháng
(2021-11-03) 		-3.12 -29.95% 7,734,621 0 0
6.02
11.75
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
7.55
 400 8.04 8.04 7.48 0 0 0
22/10/2020
7.69
 4,304 7.48 7.69 7.41 0 0 0
21/10/2020
8.67
 100 8.67 8.67 7.34 0 0 0
20/10/2020
7.69
 407 7.34 7.69 6.99 0 0 0
19/10/2020
7.41
 4,126 7.48 7.48 7.34 0 0 0
16/10/2020
7.69
 3,200 7.69 7.69 7.34 0 0 0
15/10/2020
7.69
 5,200 7.69 7.69 7.69 0 0 0
14/10/2020
7.69
 4,220 7.69 8.04 7.69 0 0 0
13/10/2020
7.69
 6,610 7.69 7.69 7.69 0 0 0
12/10/2020
7.69
 2,900 7.69 8.67 7.27 0 0 0
09/10/2020
7.76
 3,700 7.62 7.76 7.62 0 0 0
08/10/2020
7.55
 1,900 7.62 7.62 7.55 0 0 0
07/10/2020
7.76
 6,000 7.62 7.76 7.55 0 0 0
06/10/2020
7.69
 3,700 7.62 7.69 7.55 0 0 0
05/10/2020
7.62
 5,500 7.55 7.62 7.55 0 0 0
02/10/2020
7.55
 4,050 7.62 7.62 7.55 0 0 0
01/10/2020
7.55
 1,800 7.55 7.55 7.55 0 0 0
30/09/2020
7.48
 1,900 7.34 7.48 7.34 0 0 0
29/09/2020
7.41
 3,000 7.55 7.55 7.41 0 0 0
28/09/2020
7.55
 656 7.55 7.55 7.55 0 0 0
25/09/2020
7.55
 520 7.55 7.55 6.99 0 0 0
24/09/2020
7.34
 9,100 7.55 7.69 7.34 0 0 0
23/09/2020
7.55
 600 7.62 7.62 7.55 0 0 0
22/09/2020
7.48
 2,710 7.48 7.48 7.34 0 0 0
21/09/2020
7.55
 10,276 7.55 7.62 7.27 0 0 0
18/09/2020
7.62
 2,500 7.62 7.62 7.62 0 0 0
17/09/2020
7.69
 4,800 7.69 7.69 7.62 0 0 0
16/09/2020
7.69
 12,406 7.62 7.69 7.62 0 0 0
15/09/2020
7.69
 100 7.69 7.69 7.27 0 0 0
14/09/2020
7.83
 6,300 7.69 7.83 7.13 0 0 0
11/09/2020
7.55
 900 7.76 7.76 7.55 0 0 0
10/09/2020
7.69
 3,200 7.48 7.69 7.48 0 0 0
09/09/2020
7.48
 5,809 7.55 7.55 7.48 0 0 0
08/09/2020
7.55
 2,300 7.55 7.55 7.48 0 0 0
07/09/2020
7.48
 8,830 7.62 7.62 7.48 0 0 0
04/09/2020
7.62
 2,200 7.62 7.62 7.62 0 0 0
03/09/2020
7.76
 4,800 7.41 7.76 7.41 0 0 0
01/09/2020
7.69
 17,500 7.55 7.69 7.55 0 0 0
31/08/2020
8.18
 5,607 8.32 8.32 8.18 0 0 0
28/08/2020
8.32
 24,904 8.25 8.39 8.25 0 0 0
27/08/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/08/2020
8.18
 32,100 8.53 8.53 8.18 0 0 0
26/08/2020
8.11
 57,237 8.18 8.18 7.92 0 0 0
25/08/2020
8.05
 19,820 8.18 8.44 7.98 0 0 0
24/08/2020
8.05
 53,900 7.59 8.24 7.59 0 0 0
21/08/2020
7.66
 19,300 7.52 7.66 7.46 0 0 0
20/08/2020
7.59
 5,620 7.59 7.66 7.59 0 0 0
19/08/2020
7.72
 15,300 7.46 7.72 7.46 0 0 0
18/08/2020
7.26
 5,700 7.39 7.39 7.20 0 0 0
17/08/2020
7.46
 2,600 7.26 7.46 7.26 0 0 0
14/08/2020
7.33
 6,100 7.52 7.59 7.33 0 0 0
13/08/2020
7.52
 16,400 7.26 7.52 7.13 0 0 0
12/08/2020
7.46
 19,500 7.72 7.72 7.13 0 0 0
11/08/2020
7.52
 18,132 8.05 8.05 7.39 0 0 0
10/08/2020
7.59
 42,090 6.74 7.59 6.74 0 0 0
07/08/2020
6.61
 1,500 6.61 6.61 6.54 0 0 0
06/08/2020
6.80
 900 6.74 6.80 6.74 0 0 0
05/08/2020
6.74
 2,710 6.80 6.80 6.67 0 0 0
04/08/2020
6.67
 15,000 6.80 6.80 6.67 0 0 0
03/08/2020
6.67
 8,128 6.54 6.74 6.54 0 0 0
31/07/2020
6.15
 100 6.15 6.15 6.15 0 0 0
30/07/2020
6.74
 710 7.20 7.20 6.74 0 0 0
29/07/2020
6.35
 100 6.35 6.35 6.35 0 0 0
28/07/2020
6.15
 1,100 6.41 6.41 6.15 0 0 0
27/07/2020
5.89
 1,900 5.95 5.95 5.89 0 0 0
24/07/2020
6.22
 8,400 5.95 6.35 5.95 0 0 0
23/07/2020
6.35
 610 6.15 6.35 6.15 0 0 0
22/07/2020
6.41
 1,300 6.02 6.41 6.02 0 0 0
21/07/2020
6.48
 400 5.95 6.48 5.95 0 0 0
20/07/2020
6.54
 1,302 6.08 6.54 6.08 0 0 0
17/07/2020
6.54
 100 6.54 6.54 6.54 0 0 0
16/07/2020
6.35
 100 6.35 6.35 6.35 0 0 0
15/07/2020
6.48
 1,100 6.28 6.48 6.28 0 0 0
14/07/2020
6.22
 400 6.22 6.22 6.22 0 0 0
13/07/2020
5.43
 0 5.43 5.43 5.43 0 0 0
10/07/2020
5.43
 5,768 5.43 5.43 5.43 0 0 0
09/07/2020
6.35
 10 6.35 6.35 6.35 0 0 0
08/07/2020
6.35
 100 6.35 6.35 6.02 0 0 0
07/07/2020
6.35
 0 6.35 6.35 6.35 0 0 0
06/07/2020
6.35
 0 6.35 6.35 6.35 0 0 0
03/07/2020
6.48
 8,800 6.35 6.48 6.35 0 0 0
02/07/2020
6.35
 500 6.35 6.35 6.35 0 0 0
01/07/2020
6.48
 0 6.48 6.48 6.48 0 0 0
30/06/2020
6.48
 500 6.41 6.48 6.41 0 0 0
29/06/2020
6.48
 1,300 6.48 6.48 6.48 0 0 0
26/06/2020
6.54
 2,900 6.48 6.54 6.48 0 0 0
25/06/2020
6.22
 2,500 6.35 6.35 6.22 0 0 0
24/06/2020
6.35
 1,000 6.35 6.35 6.35 0 0 0
23/06/2020
6.41
 1,000 6.41 6.41 6.41 0 0 0
22/06/2020
6.28
 8,379 6.35 6.54 6.28 0 0 0
19/06/2020
6.41
 3,100 6.54 6.54 6.41 0 0 0
18/06/2020
6.54
 1,800 6.54 6.61 6.54 0 0 0
17/06/2020
6.54
 2,800 6.35 6.67 6.35 0 0 0
16/06/2020
6.41
 580 6.41 6.41 6.41 0 0 0
15/06/2020
6.22
 1,500 6.28 6.28 6.22 0 0 0
12/06/2020
6.74
 20 6.74 6.74 6.74 0 0 0
11/06/2020
6.41
 27,180 6.41 7.13 6.35 0 0 0
10/06/2020
6.41
 2,812 6.22 6.41 6.22 0 0 0
09/06/2020
6.41
 0 6.41 6.41 6.41 0 0 0
08/06/2020
6.35
 400 6.54 6.54 6.02 0 0 0
05/06/2020
6.41
 300 6.28 6.41 6.28 0 0 0

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