CTCP Sonadezi Châu Đức (szc)

42.60
1.15
(2.77%)
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
(2024-10-09) 		5.05 13.45% 45,006,300 456,620 16.8
37.25
42.60
42.60
2 tháng
(2024-09-09) 		6.65 18.50% 65,893,500 387,520 14.5
35.25
42.60
42.60
3 tháng
(2024-08-12) 		6.65 18.50% 83,507,800 -240,740 -8.7
35.25
42.60
42.60
6 tháng
(2024-05-13) 		0.90 2.16% 186,962,900 -418,198 -16.7
34.20
45.40
42.60
12 tháng
(2023-11-14) 		12.19 40.10% 397,919,600 391,122 14.6
30.41
45.40
42.60
24 tháng
(2022-11-21) 		24.83 139.71% 679,948,900 736,623 26.3
16.70
45.40
42.60
36 tháng
(2021-11-24) 		7.11 20.03% 917,616,300 241,573 -38.1
14.60
54.61
42.60
60 tháng
(2019-12-05) 		32.43 318.69% 1,429,970,460 3,397,943 56.1
7.79
54.61
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2022
15.94
 696,800 16.04 16.04 15.00 90,700 10 2.2
07/11/2022
16.04
 1,224,400 17.24 17.27 16.04 9,900 9,600 0.0
04/11/2022
17.24
 879,700 18.34 18.34 17.07 5,900 8,000 -0.1
03/11/2022
18.34
 391,400 18.57 18.60 18.00 19,300 300 0.5
02/11/2022
18.57
 509,700 18.67 19.17 18.47 7,400 11,200 -0.1
01/11/2022
18.67
 703,700 18.37 18.90 18.50 26,700 200 0.7
31/10/2022
18.37
 495,500 18.37 18.60 17.34 28,600 26,500 0.1
28/10/2022
18.37
 517,200 18.20 18.97 18.34 12,200 29,700 -0.5
27/10/2022
18.20
 930,000 17.04 18.20 16.00 136,900 0 3.6
26/10/2022
17.04
 704,500 18.27 18.80 17.00 54,500 400 1.4
25/10/2022
18.27
 801,100 19.64 20.14 18.27 91,500 2,900 2.5
24/10/2022
19.64
 852,100 21.11 21.11 19.64 51,400 4,500 1.4
21/10/2022
21.11
 928,800 22.67 22.67 21.11 16,100 6,800 0.3
20/10/2022
22.67
 604,800 23.34 23.34 22.64 23,800 6,800 0.6
19/10/2022
23.34
 744,400 23.07 23.74 23.07 23,500 200 0.8
18/10/2022
23.07
 569,500 23.57 24.27 23.07 7,200 8,200 -0.0
17/10/2022
23.57
 489,100 23.34 23.57 22.67 7,400 10,800 -0.1
14/10/2022
23.34
 626,400 23.21 23.84 23.21 100 22,000 -0.8
13/10/2022
23.21
 647,200 22.54 23.37 22.67 3,300 16,300 -0.5
12/10/2022
22.54
 745,200 21.37 22.84 21.07 41,800 8,500 1.1
11/10/2022
21.37
 673,200 22.97 22.97 21.37 3,000 14,100 -0.4
10/10/2022
22.97
 730,800 22.41 23.21 21.01 76,700 40,100 1.3
07/10/2022
22.41
 1,029,200 24.07 24.07 22.41 45,300 1,400 1.5
06/10/2022
24.07
 477,500 25.84 26.01 24.07 500 24,900 -0.9
05/10/2022
25.84
 473,700 24.67 25.91 25.21 41,800 500 1.6
04/10/2022
24.67
 572,300 25.37 25.87 24.67 25,800 0 1.0
03/10/2022
25.37
 477,300 27.27 27.27 25.37 2,400 2,800 -0.0
30/09/2022
27.27
 777,400 26.74 27.27 25.04 38,500 400 1.6
29/09/2022
26.74
 568,200 28.21 28.81 26.74 2,600 5,200 -0.1
28/09/2022
28.21
 535,600 28.67 29.01 27.94 3,100 1,720 0.1
27/09/2022
28.67
 438,700 29.17 29.47 28.34 200 2,600 -0.1
26/09/2022
29.17
 876,700 31.34 31.34 29.17 6,000 0 0.3
23/09/2022
31.34
 365,400 31.41 32.01 31.27 200 7,500 -0.3
22/09/2022
31.41
 431,700 31.01 31.61 30.67 3,900 0 0.2
21/09/2022
31.01
 185,300 31.34 31.41 30.87 0 3,000 -0.1
20/09/2022
31.34
 483,400 30.67 31.34 30.54 4,000 800 0.2
19/09/2022
30.67
 854,000 32.98 32.98 30.67 200 27,900 -1.3
16/09/2022
32.98
 513,100 33.88 33.88 32.84 1,000 0 0.0
15/09/2022
33.88
 789,200 33.61 34.61 33.48 800 0 1.4
14/09/2022
33.61
 638,800 33.14 33.68 32.34 27,900 0 -0.3
13/09/2022
33.14
 522,400 33.34 33.74 32.87 0 8,900 -0.3
12/09/2022
33.34
 492,100 33.34 33.74 33.31 100 2,300 -1.2
09/09/2022
33.34
 1,169,800 32.87 33.34 31.91 0 23,500 -1.2
08/09/2022
32.87
 1,071,100 33.68 34.34 32.47 10,500 0 0.5
07/09/2022
33.68
 1,693,900 35.94 35.94 33.68 3,100 6,200 -0.2
06/09/2022
35.94
 654,400 35.68 36.14 35.68 28,200 0 1.5
05/09/2022
35.68
 841,000 35.94 36.21 35.28 0 5,300 -0.3
31/08/2022
35.94
 643,000 36.34 36.61 35.68 0 300 -0.0
30/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2022
36.34
 1,449,100 36.34 37.68 36.28 0 12,200 -0.7
29/08/2022
36.34
 1,575,600 36.34 36.34 34.57 12,300 25,200 -0.7
26/08/2022
36.34
 1,206,400 36.47 36.80 35.69 2,900 36,300 -1.9
25/08/2022
36.47
 857,700 36.67 37.00 36.41 0 5,800 -0.3
24/08/2022
36.67
 1,679,000 35.23 36.80 35.16 2,200 0 0.1
23/08/2022
35.23
 885,300 33.99 35.23 33.59 67,100 100 3.6
22/08/2022
33.99
 1,233,000 34.57 34.57 33.07 1,200 80,000 -4.1
19/08/2022
34.57
 624,400 34.57 35.10 34.18 4,100 22,800 -1.0
18/08/2022
34.57
 898,100 35.29 35.36 34.44 100 9,600 -0.5
17/08/2022
35.29
 1,466,700 35.29 36.41 34.90 6,700 30,900 -1.3
16/08/2022
35.29
 679,300 35.75 35.75 35.23 2,000 1,000 0.1
15/08/2022
35.75
 695,600 35.62 36.21 35.36 1,000 15,800 -0.8
12/08/2022
35.62
 1,589,300 34.25 35.95 34.25 38,200 2,100 2.0
11/08/2022
34.25
 1,205,300 35.29 35.69 34.05 1,400 27,000 -1.3
10/08/2022
35.29
 1,166,000 34.84 35.75 34.90 5,600 0 0.3
09/08/2022
34.84
 1,345,000 34.31 35.43 34.12 12,800 2,800 0.5
08/08/2022
34.31
 707,900 34.38 34.90 34.05 10,000 900 0.5
05/08/2022
34.38
 777,900 33.92 34.71 33.85 6,100 2,100 0.2
04/08/2022
33.92
 1,344,900 34.71 34.84 33.85 600 18,400 -0.9
03/08/2022
34.71
 1,213,900 34.44 35.82 34.38 16,000 30,400 -0.8
02/08/2022
34.44
 1,419,000 34.97 35.03 33.99 0 22,600 -1.2
01/08/2022
34.97
 791,100 33.85 35.23 33.92 9,700 100 0.5
29/07/2022
33.85
 764,900 33.92 34.90 33.72 2,000 15,400 -0.7
28/07/2022
33.92
 1,741,300 31.76 33.92 32.28 23,400 2,600 1.1
27/07/2022
31.76
 1,060,400 32.35 32.35 31.17 1,700 47,300 -2.2
26/07/2022
32.35
 399,900 32.64 33.00 32.28 0 29,500 -1.5
25/07/2022
32.64
 457,500 32.81 33.13 32.48 3,600 13,600 -0.5
22/07/2022
32.81
 920,200 32.28 33.53 32.12 0 48,000 0.0
21/07/2022
32.28
 571,700 32.48 33.20 32.15 0 22,100 -1.1
20/07/2022
32.48
 1,146,300 33.20 33.66 32.48 0 42,800 -2.1
19/07/2022
33.20
 1,051,700 32.54 33.99 31.17 1,500 24,700 -1.2
18/07/2022
32.54
 497,300 32.22 32.94 32.12 8,300 4,800 0.2
15/07/2022
32.22
 933,900 32.25 33.00 31.76 0 13,000 -0.6
14/07/2022
32.25
 663,600 31.50 32.35 30.94 23,400 1,500 1.1
13/07/2022
31.50
 549,600 31.53 32.41 31.33 0 26,600 -1.3
12/07/2022
31.53
 1,149,700 29.47 31.53 29.43 5,700 11,000 -0.3
11/07/2022
29.47
 685,800 28.65 30.12 28.78 5,400 7,900 -0.1
08/07/2022
28.65
 611,100 26.85 28.65 27.24 3,600 44,200 -0.1
07/07/2022
26.85
 515,400 27.31 27.57 26.19 9,900 73,900 -2.6
06/07/2022
27.31
 505,600 27.47 28.16 26.91 16,400 91,600 -3.1
05/07/2022
27.47
 487,000 29.50 29.76 27.47 1,200 101,800 -4.2
04/07/2022
29.50
 291,400 29.63 30.42 29.14 3,500 108,200 -4.7
01/07/2022
29.63
 479,400 29.47 30.12 28.16 17,300 16,300 0.0
30/06/2022
29.47
 462,400 30.78 30.91 29.47 0 25,200 -1.1
29/06/2022
30.78
 397,300 30.45 31.04 29.99 1,800 24,000 -1.0
28/06/2022
30.45
 636,600 29.96 31.17 29.63 1,300 5,600 -0.2
27/06/2022
29.96
 597,400 28.55 29.99 28.68 24,300 8,200 0.7
24/06/2022
28.55
 363,300 29.14 29.79 28.55 0 52,000 -2.3
23/06/2022
29.14
 439,100 27.27 29.14 27.17 0 48,000 -2.1
22/06/2022
27.27
 492,500 26.36 27.54 25.87 1,600 16,700 -0.6
21/06/2022
26.36
 787,200 28.32 28.32 26.36 103,100 6,400 3.9
20/06/2022
28.32
 1,354,300 30.45 31.43 28.32 10,500 22,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |