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)
12/12/2025
27.51
 476,500 28.65 28.65 27.51 0 0 0
11/12/2025
28.65
 156,900 28.79 29.03 28.65 0 0 0
10/12/2025
28.74
 168,900 28.79 29.03 28.65 0 0 0
09/12/2025
28.74
 400,700 29.03 29.03 28.46 0 0 0
08/12/2025
28.79
 328,700 29.41 29.41 28.74 0 0 0
05/12/2025
29.36
 246,100 29.88 29.88 29.31 0 0 0
04/12/2025
29.79
 265,000 29.64 29.88 29.60 0 0 0
03/12/2025
29.64
 435,500 29.41 29.74 29.03 0 0 0
02/12/2025
29.17
 456,000 29.03 29.31 28.65 0 0 0
01/12/2025
29.17
 312,600 29.31 29.55 29.17 0 0 0
28/11/2025
29.31
 405,800 29.79 29.88 29.31 0 0 0
27/11/2025
29.74
 344,200 30.07 30.21 29.74 0 0 0
26/11/2025
29.79
 327,100 29.60 29.83 29.41 0 0 0
25/11/2025
29.41
 682,000 29.64 30.64 29.36 0 0 0
24/11/2025
30.02
 264,400 30.31 30.83 30.02 0 0 0
21/11/2025
30.26
 473,300 30.78 30.88 30.21 0 0 0
20/11/2025
30.78
 819,900 30.88 32.06 30.26 0 0 0
19/11/2025
30.45
 566,200 30.78 31.07 30.35 0 0 0
18/11/2025
30.78
 629,200 30.97 31.26 30.64 0 0 0
17/11/2025
30.97
 1,436,500 30.35 31.45 30.35 0 0 0
14/11/2025
30.35
 700,000 30.26 30.59 30.07 0 0 0
13/11/2025
30.35
 1,880,400 29.12 30.73 29.12 0 0 0
12/11/2025
29.03
 219,900 29.07 29.26 28.69 0 0 0
11/11/2025
28.65
 239,700 28.55 28.84 28.55 0 0 0
10/11/2025
28.51
 324,400 28.84 29.22 28.51 0 0 0
07/11/2025
28.74
 398,500 29.41 29.64 28.65 0 0 0
06/11/2025
29.69
 930,400 29.55 30.35 29.55 0 0 0
05/11/2025
29.26
 370,100 29.26 29.60 28.93 0 0 0
04/11/2025
29.26
 859,300 29.31 29.50 28.27 0 0 0
03/11/2025
29.31
 748,200 29.69 29.88 29.31 0 0 0
31/10/2025
29.60
 838,200 29.22 29.88 29.22 0 0 0
30/10/2025
29.41
 551,300 29.50 29.74 29.17 0 0 0
29/10/2025
29.41
 906,000 28.69 29.93 28.69 0 0 0
28/10/2025
28.69
 434,200 28.46 28.74 28.22 0 0 0
27/10/2025
28.46
 856,900 28.65 29.83 28.46 0 0 0
24/10/2025
28.08
 406,800 28.17 28.27 27.84 0 0 0
23/10/2025
28.27
 557,000 27.79 28.65 27.79 0 0 0
22/10/2025
27.79
 791,600 28.41 28.41 27.46 0 0 0
21/10/2025
28.27
 1,490,600 28.36 28.65 27.41 0 0 0
20/10/2025
28.69
 1,688,200 30.45 30.73 28.69 0 0 0
17/10/2025
30.83
 488,500 30.73 31.45 30.73 0 0 0
16/10/2025
30.83
 765,400 30.54 31.11 30.54 0 0 0
15/10/2025
30.73
 1,083,500 31.49 31.68 30.69 0 0 0
14/10/2025
31.40
 1,290,100 32.25 32.44 31.40 0 0 0
13/10/2025
32.25
 1,092,800 31.45 32.63 31.45 0 0 0
10/10/2025
31.97
 716,100 31.92 32.20 31.83 0 0 0
09/10/2025
31.73
 816,300 31.54 31.87 31.54 0 0 0
08/10/2025
31.68
 427,500 31.78 32.16 31.40 0 0 0
07/10/2025
31.49
 962,300 31.87 32.06 31.40 0 0 0
06/10/2025
31.97
 409,300 31.73 32.16 31.59 0 0 0
03/10/2025
31.30
 825,300 32.25 32.25 31.30 0 0 0
02/10/2025
32.25
 645,800 32.77 32.82 32.16 0 0 0
01/10/2025
32.73
 597,900 32.25 32.82 32.25 0 0 0
30/09/2025
32.11
 1,092,400 32.73 32.82 31.83 0 0 0
29/09/2025
32.63
 586,900 33.20 33.20 32.63 0 0 0
26/09/2025
33.20
 1,757,000 33.44 33.86 33.20 0 0 0
25/09/2025
33.20
 1,080,600 32.77 33.39 32.77 0 0 0
24/09/2025
32.96
 713,300 32.54 32.96 32.25 0 0 0
23/09/2025
32.44
 379,000 32.73 32.73 32.44 0 0 0
22/09/2025
32.63
 1,053,900 32.16 32.73 32.16 0 0 0
19/09/2025
32.25
 602,300 32.44 32.82 32.25 0 0 0
18/09/2025
32.30
 989,200 32.87 33.11 32.16 0 0 0
17/09/2025
32.73
 796,700 33.25 33.53 32.73 0 0 0
16/09/2025
33.25
 1,038,900 33.86 33.86 33.20 0 0 0
15/09/2025
33.58
 1,406,000 32.87 33.58 32.87 0 0 0
12/09/2025
32.87
 1,131,900 32.20 33.11 32.20 0 0 0
11/09/2025
32.06
 1,205,100 32.20 32.39 31.35 0 0 0
10/09/2025
32.35
 800,700 32.73 32.73 32.20 0 0 0
09/09/2025
32.49
 1,909,600 32.68 32.92 32.20 0 0 0
08/09/2025
32.82
 1,360,900 33.49 34.05 32.82 0 0 0
05/09/2025
33.30
 3,530,400 33.53 34.62 33.20 0 0 0
04/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/09/2025
33.06
 1,895,200 33.30 33.77 33.06 0 0 0
03/09/2025
32.87
 1,404,100 32.96 33.10 32.59 0 0 0
02/09/2025
39.46
 1,632,300 39.92 40.38 39.46 0 0 0
01/09/2025
38.72
 1,087,400 38.95 39.46 38.72 0 0 0
29/08/2025
32.45
 1,741,700 32.73 32.82 32.41 0 0 0
28/08/2025
32.68
 1,050,300 32.87 33.10 32.59 0 0 0
27/08/2025
32.68
 1,099,600 32.45 33.05 32.41 0 0 0
26/08/2025
32.36
 1,380,200 31.53 32.41 31.53 0 0 0
25/08/2025
31.44
 1,315,400 32.96 32.96 31.44 0 0 0
22/08/2025
32.08
 3,574,100 33.74 33.84 32.08 0 0 0
21/08/2025
33.98
 3,239,100 35.04 35.50 33.93 0 0 0
20/08/2025
34.53
 2,775,600 35.59 35.91 33.88 0 0 0
19/08/2025
35.40
 2,785,700 35.59 35.91 35.08 0 0 0
18/08/2025
35.04
 1,827,900 34.85 35.91 34.62 0 0 0
15/08/2025
34.85
 3,850,400 36.05 36.05 34.67 0 0 0
14/08/2025
35.96
 3,126,700 36.88 36.88 35.87 0 0 0
13/08/2025
36.65
 7,440,300 35.50 37.29 35.40 0 0 0
12/08/2025
35.13
 2,829,300 35.68 35.68 34.57 0 0 0
11/08/2025
35.17
 4,571,800 34.25 35.59 34.25 0 0 0
08/08/2025
34.16
 2,360,200 34.67 34.76 33.93 0 0 0
07/08/2025
34.57
 3,569,600 34.71 35.31 34.39 0 0 0
06/08/2025
33.88
 1,404,100 33.74 34.07 33.51 0 0 0
05/08/2025
33.47
 3,675,300 33.93 34.85 32.91 0 0 0
04/08/2025
33.65
 1,499,600 33.56 34.11 33.33 0 0 0
01/08/2025
33.74
 1,612,700 34.57 34.57 33.65 0 0 0
31/07/2025
34.67
 3,984,600 34.11 35.22 33.42 0 0 0
30/07/2025
33.33
 2,696,600 34.07 34.16 32.59 0 0 0
29/07/2025
33.65
 6,459,700 36.56 36.60 33.65 0 0 0
28/07/2025
36.14
 4,315,600 35.40 36.23 35.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |