CTCP Sonadezi Châu Đức (szc)

41.20
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
(2024-11-04) 		2.90 7.57% 59,499,200 -1,397,300 -57.8
38.30
42.65
41.20
2 tháng
(2024-10-07) 		5 13.81% 88,182,000 -960,400 -41.3
36.20
42.65
41.20
3 tháng
(2024-09-05) 		4.40 11.96% 109,420,300 -1,139,400 -47.7
35.25
42.65
41.20
6 tháng
(2024-06-07) 		-0.95 -2.25% 183,251,400 -1,579,370 -64.3
34.20
43.15
41.20
12 tháng
(2023-12-11) 		6.43 18.50% 401,526,800 -1,280,030 -53.9
33.53
45.40
41.20
24 tháng
(2022-12-15) 		19.19 87.23% 705,537,700 -720,130 -32.8
16.70
45.40
41.20
36 tháng
(2021-12-20) 		-0.45 -1.07% 933,964,800 -898,279 -81.4
14.60
54.61
41.20
60 tháng
(2019-12-31) 		30.25 276.34% 1,468,963,840 2,012,391 -1.0
7.79
54.61
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2024
39.75
 712,800 40.05 40.40 39.60 2,700 40,900 -1.5
12/07/2024
40.05
 582,600 40.55 40.65 39.80 6,100 0 0.2
11/07/2024
40.35
 780,600 40.70 40.90 40.35 0 43,100 -1.8
10/07/2024
40.35
 1,039,300 40.90 41 40.35 7,500 11,300 -0.2
09/07/2024
40.90
 875,400 40.85 41.25 40.60 35,000 4,300 1.2
08/07/2024
40.90
 1,620,200 39.50 40.90 39.50 80,700 22,000 2.3
05/07/2024
39.40
 1,134,400 39.85 39.95 39.30 62,900 37,300 1.0
04/07/2024
39.85
 808,800 40.15 40.25 39.60 25,700 59,700 -1.4
03/07/2024
40.15
 733,700 40 40.50 39.95 500 800 -0.0
02/07/2024
40.50
 1,326,500 39.30 40.50 39.20 8,000 2,900 0.2
01/07/2024
39
 578,300 38.60 39.25 38.60 3,600 0 0.1
28/06/2024
38.75
 1,390,500 40.40 40.50 38.35 30,000 73,700 -1.8
27/06/2024
40.40
 986,300 39.80 40.70 39.65 800 16,300 -0.6
26/06/2024
39.80
 1,202,700 39.95 39.95 39.05 46,000 5,200 1.6
25/06/2024
39.85
 1,559,100 40.15 40.60 39.05 109,900 9,800 4.0
24/06/2024
40
 2,952,700 42.80 43.30 40 18,900 99,500 -3.4
21/06/2024
42.90
 1,982,500 42.45 43.25 42.20 0 7,800 -0.3
20/06/2024
42.25
 1,487,800 41.95 42.45 41.50 0 23,800 -1.0
19/06/2024
41.80
 1,403,000 41.95 42.10 41.80 0 19,300 -0.8
18/06/2024
41.85
 834,100 42 42.20 41.80 100 22,700 -0.9
17/06/2024
41.80
 1,728,100 42.15 42.40 41.80 100 10,800 -0.4
14/06/2024
42
 2,902,600 43.30 43.75 42 26,500 4,700 0.9
13/06/2024
43.15
 1,422,700 43.30 43.30 43 23,200 6,100 0.7
12/06/2024
43
 1,824,600 42.85 43.30 42.85 16,200 5,800 0.4
11/06/2024
42.70
 1,832,300 42.45 42.85 42.40 2,400 15,000 -0.5
10/06/2024
42.45
 1,365,300 42.20 42.85 42.15 3,200 0 0.1
07/06/2024
42.15
 1,816,200 42.50 42.70 41.95 0 3,400 -0.1
06/06/2024
42.25
 2,100,200 42.85 42.95 42 300 37,400 -1.6
05/06/2024
42.80
 2,808,600 43.30 43.80 42.80 52,300 5,500 2.0
04/06/2024
42.80
 2,093,600 43 43.50 42.70 0 64,800 -2.8
03/06/2024
42.80
 2,092,900 42.80 43.15 42.65 13,800 119,900 -4.5
31/05/2024
42.50
 2,859,000 43.50 43.60 42.50 100 417,500 -17.9
30/05/2024
43.50
 5,529,900 43.90 44.25 42.60 107,400 117,500 -0.4
29/05/2024
44.60
 2,057,400 45.50 45.80 44.30 110,700 166,500 -2.5
28/05/2024
45.40
 4,937,900 42.80 45.40 42.45 481,500 81,000 17.5
27/05/2024
42.45
 749,300 42.40 42.85 42.05 0 0 0
24/05/2024
42.30
 2,383,000 42.50 43.40 41.50 95,600 4,700 3.9
23/05/2024
42.90
 1,844,000 42.30 42.95 41.90 132,600 4,600 5.4
22/05/2024
42.35
 2,260,100 44 44 42.25 200 71,900 -3.1
21/05/2024
43.50
 1,531,400 43.60 43.65 42.85 10,000 64,100 -2.3
20/05/2024
43.70
 2,422,700 43.30 44.45 43.25 47,300 53,400 -0.3
17/05/2024
43.25
 1,984,600 42.80 43.80 42.45 40,800 187,000 -6.3
16/05/2024
42.80
 2,033,700 43.80 43.80 42.70 2,500 87,100 -3.7
15/05/2024
43.05
 1,255,700 43.10 43.20 42.75 2,600 24,200 -0.9
14/05/2024
43
 3,501,400 42 43.65 41.70 220,000 18,100 8.7
13/05/2024
41.70
 1,277,200 41.80 42.25 41.20 11,400 44,300 -1.4
10/05/2024
41.75
 1,248,400 41.90 41.95 41.20 42,700 30,400 0.5
09/05/2024
41.85
 1,808,800 42 42.80 41.65 86,600 300 3.7
08/05/2024
42
 1,810,900 41.50 42.35 41 144,800 40,600 4.3
07/05/2024
42.10
 1,333,200 41.65 42.10 41.30 34,100 10,400 1.0
06/05/2024
41.65
 2,148,300 41.10 42.10 40.90 14,600 50,900 -1.5
03/05/2024
40.90
 1,293,100 41.30 41.30 40.40 16,000 12,500 0.1
02/05/2024
41
 1,491,500 40.25 41.50 39.90 71,200 24,800 1.9
26/04/2024
40.20
 1,248,700 39.50 40.35 39.45 82,800 6,100 3.1
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 42.25 42.79 42.06 3,400 4,200 -0.0
21/03/2024
42.40
 1,366,700 42.50 42.50 41.96 13,600 71,400 -2.5
20/03/2024
42.06
 1,098,300 41.33 42.40 40.99 32,300 7,100 1.1
19/03/2024
41.38
 1,408,600 41.42 41.62 40.79 1,300 104,600 -4.4
18/03/2024
41.13
 3,894,200 43.81 43.81 40.79 78,900 232,900 -6.8
15/03/2024
43.86
 2,592,000 43.67 43.86 42.93 30,300 475,600 -19.8
14/03/2024
43.86
 2,242,700 44.25 45.32 43.32 40,300 28,000 0.6
13/03/2024
44.15
 1,434,800 44.84 44.84 43.96 34,300 28,800 0.2
12/03/2024
43.76
 3,833,100 42.50 44.35 42.01 673,200 9,700 29.8
11/03/2024
42.11
 1,591,800 42.50 43.28 41.67 25,000 8,200 0.7
08/03/2024
42.01
 3,315,000 41.86 43.52 41.62 37,200 5,460 1.4
07/03/2024
41.67
 1,304,100 41.72 42.20 41.42 3,400 8,000 -0.2
06/03/2024
41.72
 968,900 42.74 42.74 41.62 122,600 6,000 5.0
05/03/2024
42.59
 1,622,400 42.64 42.89 42.01 424,900 4,200 18.3
04/03/2024
42.59
 1,812,700 42.50 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 42.16 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 41.03 42.93 40.74 548,000 57,300 21.3
26/02/2024
40.79
 1,559,300 40.06 40.79 39.96 153,500 42,000 4.6
23/02/2024
40.16
 2,185,200 41.62 41.72 40.06 9,400 49,300 -1.7
22/02/2024
41.38
 2,100,300 40.99 41.86 40.84 300,500 5,700 12.5
21/02/2024
40.94
 1,380,200 40.25 41.23 40.25 58,600 57,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |