CTCP Môi trường Sonadezi (sze)

13.40
0.10
(0.75%)
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) 		0.90 7.14% 82,900 0 0
12.50
13.50
13.50
2 tháng
(2024-07-22) 		0.90 7.14% 122,700 0 0
12.30
13.50
13.50
3 tháng
(2024-06-20) 		-0.30 -2.17% 171,000 0 0
12.30
13.80
13.50
6 tháng
(2024-03-22) 		1.50 12.50% 306,306 -2,100 -0.0
11.60
14
13.50
12 tháng
(2023-09-25) 		2.26 20.06% 761,069 -2,100 -0.0
10.90
14
13.50
24 tháng
(2022-09-29) 		0.48 3.65% 1,352,969 -2,100 -0.0
9.93
14
13.50
36 tháng
(2021-10-04) 		1.18 9.62% 5,914,991 -600 -0.0
9.93
14.09
13.50
60 tháng
(2019-10-15) 		4.40 48.38% 12,799,706 -5,600 0.2
6.51
14.09
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
11.90
 10,400 11.90 12 11.60 0 0 0
27/11/2023
11.40
 1,100 11.60 11.60 11.40 0 0 0
24/11/2023
11.90
 101 11.90 11.90 11.90 0 0 0
23/11/2023
11.70
 1 11.70 11.70 11.70 0 0 0
22/11/2023
11.80
 7,200 11.40 11.80 11.30 0 0 0
21/11/2023
12
 0 12 12 12 0 0 0
20/11/2023
12
 101 12 12 12 0 0 0
17/11/2023
12
 400 12.10 12.10 12 0 0 0
16/11/2023
12
 1,200 12.90 12.90 12 0 0 0
15/11/2023
12
 7,101 11.30 12 11.30 0 0 0
14/11/2023
11.30
 12,300 11.30 11.30 11.30 0 0 0
13/11/2023
11.30
 25,000 11.40 11.40 11.30 0 0 0
10/11/2023
11.30
 22,900 11.10 11.30 11.10 0 0 0
09/11/2023
11.30
 30,100 11.10 11.40 11.10 0 0 0
08/11/2023
11.10
 2,500 11.10 11.10 11 0 0 0
07/11/2023
11.10
 500 11.10 11.10 11.10 0 0 0
06/11/2023
11
 17,200 11 11.10 11 0 0 0
03/11/2023
11
 33,558 10.90 11.20 10.80 0 0 0
02/11/2023
11
 100 11 11 11 0 0 0
01/11/2023
10.90
 3,300 11.10 11.10 10.70 0 0 0
31/10/2023
11.10
 2,358 11.10 11.10 11 0 0 0
30/10/2023
11
 1,000 11.10 11.10 11 0 0 0
27/10/2023
11
 1,620 11 11 11 0 0 0
26/10/2023
11.10
 10,000 10.50 11.10 9.50 0 0 0
25/10/2023
11
 14,600 11 11.90 10.90 0 0 0
24/10/2023
11
 14,700 11.10 11.10 11 0 0 0
23/10/2023
11.10
 11,325 11.20 11.20 11 0 0 0
20/10/2023
11
 7,645 11.20 11.20 11 0 0 0
19/10/2023
11.20
 500 11 11.20 11 0 0 0
18/10/2023
11.20
 1,279 11.20 11.20 11.10 0 0 0
17/10/2023
11.20
 1,330 11.20 11.20 11.20 0 0 0
16/10/2023
11.30
 1,310 11.20 11.30 11 0 0 0
13/10/2023
11.40
 300 11.20 11.40 11.20 0 0 0
12/10/2023
11.40
 849 11.40 11.40 11.40 0 0 0
11/10/2023
11.50
 304 11.30 11.50 11.30 0 0 0
10/10/2023
11.30
 6,800 11.50 11.50 11.30 0 0 0
09/10/2023
11.30
 1,129 11.50 11.50 11.30 0 0 0
06/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
06/10/2023
11.40
 4,405 11.70 11.80 11.10 0 0 0
05/10/2023
11.90
 302 11.71 11.90 11.71 0 0 0
04/10/2023
11.71
 6,100 11.43 11.71 11.43 0 0 0
03/10/2023
11.43
 9,711 11.43 11.53 11.24 0 0 0
02/10/2023
11.43
 3,513 11.43 11.43 11.43 0 0 0
29/09/2023
11.24
 16,700 11.24 11.43 11.24 0 0 0
28/09/2023
11.53
 100 11.53 11.53 11.53 0 0 0
27/09/2023
11.53
 2,201 11.24 11.53 11.24 0 0 0
26/09/2023
11.24
 1 11.34 11.34 11.34 0 0 0
25/09/2023
11.24
 2,016 11.81 11.81 11.24 0 0 0
22/09/2023
11.81
 600 11.81 11.81 11.81 0 0 0
21/09/2023
11.81
 100 11.81 11.81 11.81 0 0 0
20/09/2023
11.71
 4,100 11.24 11.99 11.24 0 0 0
19/09/2023
11.24
 211 11.06 11.24 11.06 0 0 0
18/09/2023
10.59
 4,100 10.96 11.06 10.59 0 0 0
15/09/2023
11.53
 100 11.53 11.53 11.53 0 0 0
14/09/2023
11.43
 2,000 11.24 11.43 11.24 0 0 0
13/09/2023
11.24
 1,106 11.24 11.24 11.24 0 0 0
12/09/2023
11.15
 2,001 11.15 11.15 11.15 0 0 0
11/09/2023
11.06
 0 11.06 11.06 11.06 0 0 0
08/09/2023
10.96
 3,500 11.06 11.15 11.06 0 0 0
07/09/2023
11.06
 5,400 10.96 11.06 10.87 0 0 0
06/09/2023
11.06
 3,500 10.87 11.06 10.87 0 0 0
05/09/2023
10.96
 1,200 10.87 10.96 10.87 0 0 0
31/08/2023
10.78
 0 10.78 10.78 10.78 0 0 0
30/08/2023
10.78
 100 10.78 10.78 10.78 0 0 0
29/08/2023
10.96
 104 10.96 10.96 10.96 0 0 0
28/08/2023
10.96
 11,463 10.96 10.96 10.78 0 0 0
25/08/2023
10.78
 10,958 10.87 10.87 10.78 0 0 0
24/08/2023
10.68
 600 10.59 10.68 10.59 0 0 0
23/08/2023
10.96
 100 10.96 10.96 10.96 0 0 0
22/08/2023
10.78
 11,900 10.96 10.96 10.78 0 0 0
21/08/2023
10.96
 9,000 10.96 10.96 10.68 0 0 0
18/08/2023
11.06
 6,800 10.96 11.06 10.87 0 0 0
17/08/2023
11.06
 100 11.06 11.06 11.06 0 0 0
16/08/2023
11.06
 1,000 11.06 11.06 11.06 0 0 0
15/08/2023
11.06
 101 11.06 11.06 11.06 0 0 0
14/08/2023
10.96
 0 10.96 10.96 10.96 0 0 0
11/08/2023
10.96
 146 10.96 10.96 10.96 0 0 0
10/08/2023
10.78
 2,100 10.78 10.78 10.78 0 0 0
09/08/2023
10.78
 6,000 10.78 11.06 10.78 0 0 0
08/08/2023
11.06
 100 11.06 11.06 11.06 0 0 0
07/08/2023
10.78
 4,500 10.96 10.96 10.78 0 0 0
04/08/2023
10.96
 1,317 10.96 11.06 10.96 0 0 0
03/08/2023
11.06
 5,700 10.96 11.06 10.96 0 0 0
02/08/2023
11.06
 400 11.06 11.06 10.96 0 0 0
01/08/2023
11.06
 800 10.96 11.06 10.96 0 0 0
31/07/2023
10.96
 11,800 10.87 10.96 10.87 0 0 0
28/07/2023
10.87
 100 10.87 10.87 10.87 0 0 0
27/07/2023
10.78
 900 10.59 10.78 10.59 0 0 0
26/07/2023
10.68
 0 10.68 10.68 10.68 0 0 0
25/07/2023
10.78
 7,400 10.68 10.78 10.59 0 0 0
24/07/2023
10.87
 200 10.87 10.87 10.87 0 0 0
21/07/2023
10.87
 400 10.59 10.87 10.59 0 0 0
20/07/2023
10.68
 0 10.68 10.68 10.68 0 0 0
19/07/2023
10.68
 0 10.68 10.68 10.68 0 0 0
18/07/2023
10.59
 300 10.78 10.78 10.59 0 0 0
17/07/2023
10.59
 100 10.59 10.59 10.59 0 0 0
14/07/2023
10.59
 0 10.59 10.59 10.59 0 0 0
13/07/2023
10.59
 633 10.59 10.59 10.59 0 0 0
12/07/2023
10.59
 400 10.59 10.59 10.59 0 0 0
11/07/2023
10.49
 233 10.40 10.49 10.40 0 0 0
10/07/2023
10.96
 1 10.96 10.96 10.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |