CTCP Môi trường Sonadezi (sze)

12
0.10
(0.84%)
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
(2024-10-23) 		-0.20 -1.64% 34,903 0 0
11.90
12.30
12
2 tháng
(2024-09-23) 		-0.70 -5.51% 82,682 -100 -0.0
11.90
12.90
12
3 tháng
(2024-08-26) 		0.24 2.05% 172,395 -100 -0.0
11.76
12.90
12
6 tháng
(2024-05-27) 		0.24 2.05% 305,933 -100 -0.0
11.57
13.17
12
12 tháng
(2023-11-28) 		0.81 7.19% 572,661 -2,200 -0.0
10.35
13.17
12
24 tháng
(2022-12-05) 		1.42 13.44% 1,206,392 -2,200 -0.0
9.34
13.17
12
36 tháng
(2021-12-08) 		0 -0.02% 4,141,675 -3,900 -0.1
9.34
13.17
12
60 tháng
(2019-12-19) 		4.55 61.02% 12,680,376 -5,700 0.2
6.12
13.25
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
12.50
 14,810 12.59 12.75 12.50 0 0 0
07/02/2022
12.50
 2,222 12.34 12.59 12.34 0 0 0
28/01/2022
12.42
 8,200 12.34 12.42 12.34 0 0 0
27/01/2022
12.50
 8,000 12.42 12.50 12.34 0 0 0
26/01/2022
12.34
 1,600 12.75 12.75 12.34 0 0 0
25/01/2022
12.25
 20,798 12.25 12.50 12.17 0 0 0
24/01/2022
12.25
 17,400 12.42 12.50 12.25 0 0 0
21/01/2022
12.42
 13,100 12.67 12.67 12.42 0 0 0
20/01/2022
12.50
 47,600 12.42 12.50 12.42 0 0 0
19/01/2022
12.42
 9,400 12.50 12.50 12.34 0 0 0
18/01/2022
12.25
 19,403 12.42 12.50 12.17 0 0 0
17/01/2022
12.59
 28,300 12.92 12.92 12.42 0 0 0
14/01/2022
12.59
 11,200 12.50 12.67 12.42 0 0 0
13/01/2022
12.50
 25,400 12.92 12.92 12.50 0 0 0
12/01/2022
12.50
 34,400 12.50 12.75 12.50 0 0 0
11/01/2022
12.50
 29,329 12.75 12.75 12.50 0 0 0
10/01/2022
12.50
 50,100 12.92 12.92 12.50 0 0 0
07/01/2022
12.67
 27,300 12.59 12.75 12.50 0 0 0
06/01/2022
12.50
 7,600 12.84 12.84 12.50 0 0 0
05/01/2022
12.75
 11,100 12.50 12.84 12.50 0 0 0
04/01/2022
12.67
 26,146 12.50 12.67 12.42 0 0 0
31/12/2021
12.50
 17,340 12.50 12.50 12.42 0 0 0
30/12/2021
12.50
 46,754 12.92 12.92 12.50 0 0 0
29/12/2021
12.50
 19,700 12.84 12.84 12.42 0 0 0
28/12/2021
12.50
 27,000 12.42 12.67 12.25 0 0 0
27/12/2021
12.34
 21,781 12.25 12.34 12.09 0 0 0
24/12/2021
12.34
 17,400 12.50 12.50 12.17 0 0 0
23/12/2021
12.25
 30,500 12.34 12.50 12.09 0 0 0
22/12/2021
12.25
 31,600 12.17 12.34 12.17 0 0 0
21/12/2021
12.17
 22,900 12.09 12.17 12.09 0 0 0
20/12/2021
12.09
 34,000 12.09 12.25 12.09 0 0 0
17/12/2021
12.17
 55,465 12.09 12.25 10.84 0 0 0
16/12/2021
12.09
 39,514 12.17 12.17 11.92 300 0 0.0
15/12/2021
11.92
 27,194 12.00 12.17 11.84 0 0 0
14/12/2021
12.09
 0 12.09 12.09 12.09 0 0 0
13/12/2021
12.25
 47,300 12.42 12.50 11.84 200 0 0.0
10/12/2021
12.25
 22,100 12.17 12.50 12.17 0 0 0
09/12/2021
12.25
 26,000 11.92 12.25 11.92 0 0 0
08/12/2021
12.00
 12,500 12.00 12.00 11.75 0 2,000 -0.0
07/12/2021
12.09
 32,400 11.67 12.34 11.67 0 0 0
06/12/2021
12.00
 48,075 12.17 12.17 11.67 0 0 0
03/12/2021
12.34
 14,300 12.59 12.59 12.17 0 0 0
02/12/2021
12.17
 21,961 12.42 12.92 10.84 0 0 0
01/12/2021
12.42
 45,444 12.25 12.50 12.17 0 0 0
30/11/2021
12.59
 31,500 12.50 12.84 12.50 0 0 0
29/11/2021
12.59
 33,830 12.42 12.67 12.09 0 0 0
26/11/2021
12.42
 32,500 12.59 12.59 12.25 0 0 0
25/11/2021
12.67
 39,614 12.84 12.84 12.50 0 0 0
24/11/2021
12.75
 36,515 12.50 12.84 12.42 0 0 0
23/11/2021
12.50
 25,279 12.09 13.34 11.25 0 0 0
22/11/2021
12.25
 104,040 12.84 12.92 12.25 0 0 0
19/11/2021
13.00
 115,231 13.25 13.34 12.50 0 0 0
18/11/2021
13.25
 55,820 13.34 13.42 11.34 0 0 0
17/11/2021
13.17
 68,710 13.25 13.34 10.92 200 0 0.0
16/11/2021
13.00
 194,472 12.42 13.25 12.09 0 0 0
15/11/2021
12.42
 29,000 11.92 12.50 11.92 0 0 0
12/11/2021
12.00
 44,400 11.59 12.00 11.50 0 0 0
11/11/2021
11.59
 34,600 11.59 11.67 11.42 0 0 0
10/11/2021
11.59
 7,500 11.59 11.59 11.50 0 0 0
09/11/2021
11.50
 49,600 11.59 11.59 11.42 0 0 0
08/11/2021
11.59
 61,300 11.67 11.67 11.50 0 0 0
05/11/2021
11.67
 36,900 11.59 11.67 11.50 0 0 0
04/11/2021
11.67
 12,700 11.75 11.75 11.59 0 0 0
03/11/2021
11.75
 56,300 11.84 11.92 11.59 0 0 0
02/11/2021
11.67
 37,500 11.59 11.67 11.59 500 0 0.0
01/11/2021
11.59
 38,307 11.67 11.75 11.59 0 0 0
29/10/2021
11.67
 33,700 11.67 11.84 11.67 0 0 0
28/10/2021
11.59
 33,000 11.84 12.09 11.50 0 0 0
27/10/2021
11.50
 30,607 12.09 12.09 11.50 1,000 0 0.0
26/10/2021
11.42
 14,207 11.42 11.50 11.34 0 0 0
25/10/2021
11.42
 38,225 11.34 11.67 11.34 0 0 0
22/10/2021
11.17
 28,900 11.25 11.34 11.17 500 0 0.0
21/10/2021
11.34
 4,700 11.25 11.34 11.17 1,000 0 0.0
20/10/2021
11.17
 67,200 11.34 11.34 11.09 0 0 0
19/10/2021
11.34
 33,500 11.42 11.42 11.25 0 0 0
18/10/2021
11.50
 23,950 11.34 11.50 11.25 0 0 0
15/10/2021
11.25
 22,500 11.25 11.34 11.25 0 0 0
14/10/2021
11.42
 21,800 11.34 11.42 11.25 0 0 0
13/10/2021
11.42
 14,607 11.34 11.50 11.34 0 0 0
12/10/2021
11.42
 13,200 11.34 11.59 11.34 0 0 0
11/10/2021
11.42
 26,300 11.42 11.42 11.34 0 0 0
08/10/2021
11.34
 27,447 11.50 11.50 11.34 0 0 0
07/10/2021
11.50
 44,127 11.59 11.59 11.34 0 0 0
06/10/2021
11.59
 21,900 11.50 11.59 11.42 0 0 0
05/10/2021
11.59
 29,100 12.09 12.09 11.42 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 8%
04/10/2021
11.59
 34,900 12.09 12.09 11.50 0 0 0
01/10/2021
11.75
 14,800 11.83 11.91 11.67 0 0 0
30/09/2021
11.91
 27,300 11.91 12.15 11.83 0 0 0
29/09/2021
11.67
 6,100 11.91 11.99 11.59 0 0 0
28/09/2021
11.91
 25,000 11.83 11.91 11.44 0 100 -0.0
27/09/2021
11.83
 66,700 12.30 13.33 11.67 0 0 0
24/09/2021
12.07
 48,900 12.46 12.46 10.65 0 0 0
23/09/2021
12.46
 62,922 12.86 12.86 12.07 0 0 0
22/09/2021
12.70
 141,200 12.30 12.78 11.99 0 100 -0.0
21/09/2021
12.62
 58,600 11.99 12.86 11.67 0 0 0
20/09/2021
12.46
 109,855 13.01 13.33 12.23 0 0 0
17/09/2021
12.70
 320,400 11.36 12.94 11.36 100 0 0.0
16/09/2021
11.36
 23,000 11.52 11.59 11.20 0 0 0
15/09/2021
11.52
 87,600 11.59 11.75 11.44 0 0 0
14/09/2021
11.44
 240,600 10.81 11.83 10.81 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |