CTCP Sonadezi Châu Đức (szc)

17.85
0.20
(1.13%)
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
(2026-08-19) 		-0.47 -2.58% 9,858,200 -18,300 0
16.70
32.44
17.85
2 tháng
(2026-07-20) 		-0.61 -3.34% 20,384,700 -18,300 0
16.27
32.44
17.85
3 tháng
(2026-06-22) 		-4.17 -19.10% 26,422,400 -18,300 0
16.27
32.44
17.85
6 tháng
(2026-03-23) 		-8.01 -31.21% 68,499,900 -18,300 0
16.27
32.44
17.85
12 tháng
(2025-09-23) 		-14.79 -45.59% 180,111,900 -18,300 0
16.27
35
17.85
24 tháng
(2024-09-30) 		-17.06 -49.15% 731,546,200 -18,300 0
16.23
42.60
17.85
36 tháng
(2023-10-04) 		-8.02 -31.25% 1,131,783,500 -18,300 0
15.82
42.60
17.85
60 tháng
(2021-10-14) 		-15.37 -46.55% 1,652,227,600 -1,109,044 -96.8
10.82
50.35
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
9.92
 561,260 10.61 10.66 9.92 0 5,000 -0.1
09/09/2019
10.61
 356,620 11.29 11.29 10.61 0 6,000 -0.1
06/09/2019
11.29
 87,960 11.69 11.80 11.29 0 0 0
05/09/2019
11.69
 113,390 11.58 12.03 11.69 0 3,000 -0.1
04/09/2019
11.58
 512,630 11.58 11.58 10.89 0 0 0
03/09/2019
11.58
 514,610 12.43 12.43 11.58 3,000 4,000 -0.0
30/08/2019
12.43
 467,360 12.72 12.80 12.43 80 0 0.0
29/08/2019
12.72
 419,740 13.12 13.23 12.55 0 0 0
28/08/2019
13.12
 369,730 13.29 13.40 13.12 0 1,000 -0.0
27/08/2019
13.29
 561,370 13.69 13.97 13.29 4,000 1,000 0.1
26/08/2019
13.69
 413,740 13.80 14.11 13.69 500 0 0.0
23/08/2019
13.80
 290,990 13.94 14.14 13.74 0 0 0
22/08/2019
13.94
 270,850 13.97 14.20 13.94 1,000 2,150 -0.0
21/08/2019
13.97
 483,160 14.31 14.54 13.97 1,000 400 0.0
20/08/2019
14.31
 1,063,710 13.57 14.31 13.52 2,000 0 0.0
19/08/2019
13.57
 230,620 13.46 13.74 13.40 2,150 3,000 -0.0
16/08/2019: Cổ tức tiền mặt tỉ lệ: 8%
16/08/2019
13.46
 424,650 13.37 13.74 13.46 0 1,000 -0.0
15/08/2019
13.37
 473,350 13.18 13.40 12.57 0 5,000 -0.1
14/08/2019
13.18
 213,010 13.18 13.62 13.12 0 0 0
13/08/2019
13.18
 1,116,880 13.95 14.06 12.99 1,000 50,800 -1.2
12/08/2019
13.95
 445,620 13.95 14.28 13.81 2,000 5,300 -0.1
09/08/2019
13.95
 307,110 13.90 14.12 13.81 1,000 2,000 -0.0
08/08/2019
13.90
 632,370 14.06 14.31 13.73 0 7,600 -0.2
07/08/2019
14.06
 694,890 14.59 15.00 13.84 5,650 0 0.1
06/08/2019
14.59
 976,630 14.31 15.28 13.79 19,500 6,540 0.3
05/08/2019
14.31
 705,760 13.73 14.31 13.43 3,600 0 0.1
02/08/2019
13.73
 747,950 13.43 13.84 13.51 8,700 1,400 0.2
01/08/2019
13.43
 1,236,520 12.57 13.43 12.46 0 220 -0.0
31/07/2019
12.57
 204,960 12.41 12.68 12.46 380 0 0.0
30/07/2019
12.41
 402,380 12.68 12.85 12.41 9,080 0 0.2
29/07/2019
12.68
 583,590 12.38 12.79 12.44 2,070 0 0.0
26/07/2019
12.38
 336,050 12.13 12.68 12.02 0 0 0
25/07/2019
12.13
 228,620 12.32 12.41 11.91 0 0 0
24/07/2019
12.32
 486,280 12.63 12.79 12.08 0 0 0
23/07/2019
12.63
 451,420 12.60 13.07 12.60 0 0 0
22/07/2019
12.60
 280,430 12.13 12.68 12.02 2,000 0 0.0
19/07/2019
12.13
 279,030 12.08 12.38 11.80 0 0 0
18/07/2019
12.08
 178,530 11.94 12.13 11.72 1,400 0 0.0
17/07/2019
11.94
 185,740 11.97 12.19 11.75 0 0 0
16/07/2019
11.97
 378,030 12.41 12.66 11.97 0 0 0
15/07/2019
12.41
 454,610 12.41 12.85 12.41 4,340 0 0.1
12/07/2019
12.41
 344,230 12.41 12.99 12.24 1,140 0 0.0
11/07/2019
12.41
 382,990 12.44 12.74 12.19 1,000 0 0.0
10/07/2019
12.44
 649,580 11.64 12.44 11.75 0 100 -0.0
09/07/2019
11.64
 323,330 11.58 11.64 11.39 0 0 0
08/07/2019
11.58
 390,280 11.58 11.77 11.47 0 0 0
05/07/2019
11.58
 741,210 11.28 11.64 11.33 0 0 0
04/07/2019
11.28
 701,070 10.56 11.28 10.56 0 400 -0.0
03/07/2019
10.56
 127,700 10.56 10.64 10.45 0 0 0
02/07/2019
10.56
 238,240 10.59 10.73 10.45 0 2,000 -0.0
01/07/2019
10.59
 181,060 10.09 10.70 10.20 0 4,000 -0.1
28/06/2019
10.09
 182,890 10.26 10.28 9.98 0 0 0
27/06/2019
10.26
 111,790 10.26 10.42 10.17 2,000 0 0.0
26/06/2019
10.26
 516,810 10.48 10.48 10.09 4,000 2,000 0.0
25/06/2019
10.48
 245,610 10.81 10.95 10.48 0 0 0
24/06/2019
10.81
 165,280 10.84 10.97 10.75 0 0 0
21/06/2019
10.84
 154,830 10.92 11.08 10.84 0 0 0
20/06/2019
10.92
 255,020 11.19 11.25 10.92 0 0 0
19/06/2019
11.19
 161,740 10.92 11.19 10.86 0 0 0
18/06/2019
10.92
 230,990 10.64 10.97 10.59 0 0 0
17/06/2019
10.64
 197,970 10.64 10.92 10.56 0 5,100 -0.1
14/06/2019
10.64
 372,210 11.14 11.33 10.64 0 0 0
13/06/2019
11.14
 287,650 10.92 11.41 10.97 0 0 0
12/06/2019
10.92
 356,370 11.47 11.53 10.92 0 0 0
11/06/2019
11.47
 328,710 11.55 11.86 11.30 5,000 0 0.1
10/06/2019
11.55
 346,910 11.30 11.80 11.25 300 0 0.0
07/06/2019
11.30
 1,007,580 10.59 11.30 10.62 1,000 0 0.0
06/06/2019
10.59
 243,990 10.39 10.75 10.39 0 0 0
05/06/2019
10.39
 293,910 10.37 10.92 10.39 1,000 0 0.0
04/06/2019
10.37
 160,300 10.04 10.37 10.09 1,000 10,000 -0.2
03/06/2019
10.04
 175,170 10.04 10.42 9.93 0 2,000 -0.0
31/05/2019
10.04
 369,550 10.37 10.70 10.04 0 7,900 -0.1
30/05/2019
10.37
 365,660 10.67 10.67 10.31 0 0 0
29/05/2019
10.67
 272,840 10.89 10.89 10.56 0 0 0
28/05/2019
10.89
 504,660 10.59 11.03 10.59 17,900 0 0.3
27/05/2019
10.59
 308,580 10.09 10.59 10.09 1,000 0 0.0
24/05/2019
10.09
 623,620 9.71 10.31 9.65 45,000 0 0.8
23/05/2019
9.71
 395,790 9.87 9.90 9.68 0 0 0
22/05/2019
9.87
 375,670 9.82 10.09 9.82 0 0 0
21/05/2019
9.82
 373,120 9.71 10.15 9.71 1,510 0 0.0
20/05/2019
9.71
 883,300 9.07 9.71 8.99 0 0 0
17/05/2019
9.07
 220,960 9.21 9.29 9.02 0 0 0
16/05/2019
9.21
 410,160 9.21 9.65 9.15 0 0 0
15/05/2019
9.21
 193,830 9.24 9.35 8.99 0 0 0
14/05/2019
9.24
 521,800 8.80 9.29 8.52 0 0 0
13/05/2019
8.80
 187,140 8.30 8.82 8.16 0 0 0
10/05/2019
8.30
 121,480 8.27 8.33 8.08 0 0 0
09/05/2019
8.27
 34,800 8.49 8.49 8.27 0 0 0
08/05/2019
8.49
 17,710 8.49 8.49 8.33 0 0 0
07/05/2019
8.49
 84,600 8.38 8.49 8.24 0 0 0
06/05/2019
8.38
 56,300 8.49 8.49 8.16 0 0 0
03/05/2019
8.49
 75,440 8.57 8.71 8.33 0 0 0
02/05/2019
8.57
 109,090 8.35 8.77 8.27 0 0 0
26/04/2019
8.35
 7,330 8.27 8.60 8.27 0 0 0
25/04/2019
8.27
 174,610 8.08 8.63 8.08 0 0 0
24/04/2019
8.08
 74,430 8.05 8.27 8.05 0 0 0
23/04/2019
8.05
 70,640 8.05 8.22 8.02 0 40 -0.0
22/04/2019
8.05
 71,150 8.22 8.27 8.00 0 0 0
19/04/2019
8.22
 42,830 8.05 8.27 8.00 0 0 0
18/04/2019
8.05
 109,570 8.27 8.27 8.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |