CTCP Sonadezi Châu Đức (szc)

37
0.75
(2.07%)
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
(2024-08-19) 		-1.70 -4.48% 18,009,400 -911,800 -33.7
35.25
38.45
36.25
2 tháng
(2024-07-22) 		-1.15 -3.07% 40,494,300 -763,228 -27.8
34.20
38.80
36.25
3 tháng
(2024-06-20) 		-6 -14.20% 66,077,300 -721,348 -26.4
34.20
42.90
36.25
6 tháng
(2024-03-22) 		-5.95 -14.11% 179,489,600 -595,738 -24.0
34.20
45.40
36.25
12 tháng
(2023-09-25) 		7.48 26.01% 389,558,400 -24,098 -1.0
25.49
45.40
36.25
24 tháng
(2022-09-29) 		9.51 35.56% 646,118,800 973,873 28.1
14.60
45.40
36.25
36 tháng
(2021-10-04) 		4.62 14.61% 902,188,200 -470,147 -71.3
14.60
54.61
36.25
60 tháng
(2019-10-15) 		25.55 238.78% 1,375,795,290 2,825,623 35.0
7.79
54.61
36.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
40
 1,335,800 39.80 40.80 39.50 14,600 27,000 -0.5
24/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2024
39.85
 1,385,800 39.25 41 39.10 73,000 15,100 2.3
23/04/2024
38.50
 2,168,100 38.21 39.62 38.16 86,600 77,700 0.3
22/04/2024
38.50
 967,100 38.99 38.99 38.01 6,500 208,000 -8.0
19/04/2024
38.26
 1,780,000 38.11 38.89 37.38 74,900 79,700 -0.2
17/04/2024
38.21
 2,430,400 37.62 39.08 37.23 24,100 17,600 0.3
16/04/2024
37.53
 1,954,400 37.14 37.57 36.45 362,900 43,800 12.2
15/04/2024
37.38
 2,041,600 40.11 40.89 37.38 172,800 300 7.0
12/04/2024
40.16
 795,900 39.72 40.35 39.72 24,000 40,900 -0.7
11/04/2024
39.47
 1,082,100 39.28 39.86 38.89 53,100 127,800 -3.0
10/04/2024
39.86
 642,500 40.16 40.30 39.72 1,500 6,800 -0.2
09/04/2024
40.16
 1,291,700 38.99 40.35 38.99 57,900 800 2.3
08/04/2024
39.08
 2,039,100 40.11 40.45 39.08 316,500 7,700 12.6
05/04/2024
40.11
 2,617,900 42.06 42.06 40.11 104,700 7,600 4.1
04/04/2024
42.25
 1,319,700 42.79 43.13 42.16 23,200 23,600 -0.0
03/04/2024
43.13
 4,380,800 42.98 43.81 42.64 3,800 499,800 -22.0
02/04/2024
43.18
 1,358,000 42.50 43.18 42.01 10,000 2,400 0.3
01/04/2024
42.64
 1,057,400 42.89 43.23 42.50 10,100 18,300 -0.4
29/03/2024
42.89
 2,945,800 42.20 43.81 42.01 515,500 382,400 6.0
28/03/2024
41.96
 1,114,200 42.40 42.40 41.81 3,200 241,500 -10.3
27/03/2024
42.16
 848,200 42.50 42.50 41.96 9,300 1,100 0.4
26/03/2024
42.25
 867,500 41.47 42.35 41.47 10,600 800 0.4
25/03/2024
41.47
 2,000,400 42.20 42.35 41.13 15,300 47,600 -1.4
22/03/2024
42.20
 1,753,500 42.40 42.79 42.06 3,400 4,200 -0.0
21/03/2024
42.40
 1,366,700 42.06 42.50 41.96 13,600 71,400 -2.5
20/03/2024
42.06
 1,098,300 41.38 42.40 40.99 32,300 7,100 1.1
19/03/2024
41.38
 1,408,600 41.13 41.62 40.79 1,300 104,600 -4.4
18/03/2024
41.13
 3,894,200 43.86 43.86 40.79 78,900 232,900 -6.8
15/03/2024
43.86
 2,592,000 43.86 43.86 42.93 30,300 475,600 -19.8
14/03/2024
43.86
 2,242,700 44.15 45.32 43.32 40,300 28,000 0.6
13/03/2024
44.15
 1,434,800 43.76 44.84 43.96 34,300 28,800 0.2
12/03/2024
43.76
 3,833,100 42.11 44.35 42.01 673,200 9,700 29.8
11/03/2024
42.11
 1,591,800 42.01 43.28 41.67 25,000 8,200 0.7
08/03/2024
42.01
 3,315,000 41.67 43.52 41.62 37,200 5,460 1.4
07/03/2024
41.67
 1,304,100 41.81 42.20 41.42 3,400 8,000 -0.2
06/03/2024
41.81
 1,472,200 42.59 42.74 41.62 122,600 6,000 5.0
05/03/2024
42.59
 1,622,400 42.59 42.89 42.01 424,900 4,200 18.3
04/03/2024
42.59
 1,812,700 42.45 42.98 42.40 4,300 52,900 -2.1
01/03/2024
42.45
 2,610,000 42.06 43.42 41.33 4,500 566,000 -24.3
29/02/2024
42.06
 2,092,600 42.06 42.45 41.08 104,600 157,900 -2.3
28/02/2024
42.06
 1,763,900 42.79 42.79 41.77 29,700 190,600 -7.0
27/02/2024
42.79
 3,553,400 40.79 42.93 40.74 548,000 57,300 21.3
26/02/2024
40.79
 1,559,300 40.16 40.79 39.96 153,500 42,000 4.6
23/02/2024
40.16
 2,185,200 41.38 41.72 40.06 9,400 49,300 -1.7
22/02/2024
41.38
 2,100,300 40.94 41.86 40.84 300,500 5,700 12.5
21/02/2024
40.94
 1,380,200 40.35 41.23 40.25 58,600 57,000 0.0
20/02/2024
40.35
 1,381,200 40.69 40.74 40.16 18,800 30,300 -0.5
19/02/2024
40.69
 1,477,800 40.89 41.33 40.25 5,900 26,500 -0.9
16/02/2024
40.89
 2,078,000 40.35 43.08 40.11 73,100 32,600 1.7
15/02/2024
40.35
 3,616,400 41.28 41.52 38.40 44,900 181,800 -5.7
07/02/2024
41.28
 1,256,000 41.47 41.62 41.03 7,600 100,000 -3.9
06/02/2024
41.47
 1,019,400 40.74 42.30 40.89 32,300 181,900 -6.4
05/02/2024
40.74
 1,109,900 40.74 41.47 40.25 42,100 110,500 -2.9
02/02/2024
40.74
 1,323,400 40.64 41.13 40.45 55,900 231,400 -7.4
01/02/2024
40.64
 3,486,900 38.01 40.64 37.72 416,800 91,100 13.3
31/01/2024
38.01
 2,153,100 38.70 38.89 38.01 18,000 136,500 -4.7
30/01/2024
38.70
 2,390,000 37.53 38.70 37.23 404,200 4,400 15.6
29/01/2024
37.53
 1,804,900 37.53 38.79 37.53 1,200 73,500 -2.8
26/01/2024
37.53
 3,791,400 35.58 37.53 35.67 182,200 1,300 6.8
25/01/2024
35.58
 554,400 35.58 36.01 35.43 100 0 0.0
24/01/2024
35.58
 1,062,700 35.72 35.82 35.48 0 400 -0.0
23/01/2024
35.72
 1,058,100 35.87 36.45 35.67 2,400 300 0.1
22/01/2024
35.87
 1,135,800 36.40 36.79 35.62 2,900 5,600 -0.1
19/01/2024
36.40
 3,514,600 35.43 37.43 35.58 7,200 11,800 -0.2
18/01/2024
35.43
 1,127,100 35.04 35.53 35.04 94,100 31,300 2.3
17/01/2024
35.04
 1,009,000 34.99 35.33 34.75 500 6,100 -0.2
16/01/2024
34.99
 912,200 33.82 34.99 33.38 0 600 -0.0
15/01/2024
33.82
 511,200 34.21 34.46 33.82 0 600 -0.0
12/01/2024
34.21
 996,500 34.65 35.09 34.07 2,400 3,700 -0.0
11/01/2024
34.65
 729,700 34.70 34.89 34.50 2,000 8,000 -0.2
10/01/2024
34.70
 2,052,300 35.62 35.72 34.60 7,700 413,200 -14.6
09/01/2024
35.62
 854,400 35.58 36.06 35.58 1,500 21,300 -0.7
08/01/2024
35.58
 928,000 35.67 35.97 35.58 18,900 5,000 0.5
05/01/2024: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
05/01/2024
35.67
 1,793,700 34.57 36.36 35.67 1,600 22,300 -0.8
04/01/2024
34.57
 3,476,900 34.21 34.89 34.33 101,300 18,300 3.6
03/01/2024
34.21
 3,367,800 34.41 34.73 34.13 40,800 12,500 1.2
02/01/2024
34.41
 2,704,500 35.69 36.01 34.41 31,000 65,600 -1.6
29/12/2023
35.69
 1,795,000 35.25 36.17 35.05 1,700 8,400 -0.3
28/12/2023
35.25
 1,535,800 35.69 36.09 34.89 13,100 11,800 0.1
27/12/2023
35.69
 1,332,600 36.09 36.57 35.69 6,000 61,400 -2.5
26/12/2023
36.09
 2,885,800 35.21 36.69 35.09 1,100 3,900 -0.1
25/12/2023
35.21
 929,800 34.97 35.37 34.97 12,700 33,600 -0.9
22/12/2023
34.97
 2,120,400 34.17 35.49 34.41 400 63,900 -2.8
21/12/2023
34.17
 745,800 34.33 34.33 33.85 0 4,200 -0.2
20/12/2023
34.33
 714,700 34.33 34.57 34.17 0 25,800 -1.1
19/12/2023
34.33
 887,500 33.85 34.33 33.61 600 20,700 -0.9
18/12/2023
33.85
 968,900 33.53 34.41 33.37 9,100 29,700 -0.9
15/12/2023
33.53
 971,900 33.57 33.93 33.21 50,900 0 2.1
14/12/2023
33.57
 1,118,900 33.85 34.33 33.45 6,000 26,600 -0.9
13/12/2023
33.85
 1,374,000 34.81 35.05 33.69 1,700 300 0.1
12/12/2023
34.81
 1,088,600 34.77 35.49 34.81 83,800 7,300 3.4
11/12/2023
34.77
 1,114,800 34.41 34.97 34.33 40,600 152,900 -4.9
08/12/2023
34.41
 1,033,300 34.57 34.93 34.21 300 4,600 -0.2
07/12/2023
34.57
 2,633,600 35.33 35.85 33.65 12,300 77,900 -2.8
06/12/2023
35.33
 1,951,400 35.57 35.73 34.97 1,400 103,800 -4.5
05/12/2023
35.57
 1,624,900 35.97 35.97 35.25 1,200 84,800 -3.7
04/12/2023
35.97
 1,925,000 34.73 36.41 35.05 1,600 55,100 -2.4
01/12/2023
34.73
 1,160,200 34.49 35.01 34.13 50,200 28,300 1.0
30/11/2023
34.49
 2,230,100 34.29 35.85 34.25 87,000 11,000 3.4
29/11/2023
34.29
 1,680,100 34.65 35.01 34.05 4,500 91,800 -3.8

Chính sách bảo mật | Điều khoản sử dụng |