CTCP Sonadezi Châu Đức (szc)

37
0.75
(2.07%)
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
(2024-08-20) 		-1.45 -3.77% 18,576,800 -870,110 -32.2
35.25
38.45
37
2 tháng
(2024-07-22) 		-0.40 -1.07% 41,822,700 -704,228 -25.6
34.20
38.80
37
3 tháng
(2024-06-21) 		-5.90 -13.75% 65,917,900 -638,548 -23.3
34.20
42.90
37
6 tháng
(2024-03-25) 		-4.47 -10.79% 179,064,500 -535,938 -21.9
34.20
45.40
37
12 tháng
(2023-09-25) 		8.23 28.62% 390,886,800 34,902 1.1
25.49
45.40
37
24 tháng
(2022-09-30) 		9.73 35.66% 646,879,000 1,035,473 30.3
14.60
45.40
37
36 tháng
(2021-10-05) 		4.78 14.85% 902,501,700 -473,847 -72.2
14.60
54.61
37
60 tháng
(2019-10-16) 		26.61 256.08% 1,376,826,970 2,884,623 37.1
7.79
54.61
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2022
30.45
 819,300 32.74 32.74 30.45 24,800 7,500 0.8
16/06/2022
32.74
 469,900 31.89 34.05 32.74 0 4,000 -0.2
15/06/2022
31.89
 1,053,200 33.72 34.25 31.37 11,400 13,700 -0.1
14/06/2022
33.72
 568,500 34.51 35.03 33.00 24,200 14,900 0.5
13/06/2022
34.51
 1,080,500 37.06 37.06 34.51 12,700 3,300 0.5
10/06/2022
37.06
 1,154,000 37.46 38.63 36.67 0 17,500 -1.0
09/06/2022
37.46
 601,800 37.72 38.11 37.06 5,000 33,000 -1.6
08/06/2022
37.72
 1,443,700 36.02 38.24 36.02 28,300 0 1.6
07/06/2022
36.02
 961,900 36.34 36.34 34.71 17,800 13,100 0.3
06/06/2022
36.34
 743,800 36.54 37.46 35.95 6,400 100 0.4
03/06/2022
36.54
 797,900 36.60 37.06 36.08 5,800 5,600 0.0
02/06/2022
36.60
 1,522,100 35.16 37.06 34.84 700 5,900 -0.3
01/06/2022
35.16
 605,300 34.71 35.56 34.71 7,300 15,900 -0.5
31/05/2022
34.71
 787,100 34.25 34.90 33.72 8,800 1,900 0.4
30/05/2022
34.25
 663,300 34.44 34.84 34.05 3,700 11,200 -0.4
27/05/2022
34.44
 640,400 33.99 35.03 33.99 6,600 1,800 0.3
26/05/2022
33.99
 549,700 33.59 34.51 33.53 100 25,400 -1.3
25/05/2022
33.59
 904,100 31.43 33.59 31.76 22,800 800 1.1
24/05/2022
31.43
 483,700 31.23 31.76 30.25 3,500 7,500 -0.2
23/05/2022
31.23
 560,100 32.09 32.61 31.23 400 15,600 -0.7
20/05/2022
32.09
 458,100 31.50 32.74 31.76 17,600 8,400 0.5
19/05/2022
31.50
 426,300 31.73 31.96 30.12 5,500 16,200 -0.5
18/05/2022
31.73
 487,300 30.81 32.28 31.10 77,100 15,800 3.0
17/05/2022
30.81
 510,900 28.81 30.81 28.81 36,000 2,000 1.6
16/05/2022
28.81
 292,400 28.94 30.32 28.81 27,400 2,200 1.1
13/05/2022
28.94
 1,124,900 31.10 31.27 28.94 56,700 9,700 2.1
12/05/2022
31.10
 513,100 33.40 33.85 31.07 10,100 27,600 -0.9
11/05/2022
33.40
 378,000 33.13 33.72 32.35 3,600 44,200 -2.0
10/05/2022
33.13
 566,900 31.92 33.13 29.79 85,200 700 4.3
09/05/2022
31.92
 790,100 34.31 34.31 31.92 41,400 11,500 1.5
06/05/2022
34.31
 565,300 36.02 36.02 34.31 14,600 9,400 0.3
05/05/2022
36.02
 564,800 36.47 37.59 35.36 11,900 22,700 -0.6
04/05/2022
36.47
 814,500 38.37 38.63 36.08 0 63,400 -3.6
29/04/2022
38.37
 653,800 37.06 38.37 36.67 24,700 32,300 -0.4
28/04/2022
37.06
 836,700 36.08 37.65 36.15 120,200 88,900 1.8
27/04/2022
36.08
 437,000 34.71 36.60 34.05 400 53,300 -2.8

Chính sách bảo mật | Điều khoản sử dụng |