CTCP Sonadezi Châu Đức (szc)

35.45
-0.10
(-0.28%)
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) 		-2.50 -6.59% 16,626,000 -1,004,900 -37.0
35.25
38.45
35.45
2 tháng
(2024-07-18) 		-3.75 -9.57% 40,792,400 -913,928 -33.3
34.20
39.20
35.45
3 tháng
(2024-06-18) 		-6.40 -15.29% 66,931,000 -856,348 -31.5
34.20
42.90
35.45
6 tháng
(2024-03-20) 		-6.61 -15.71% 180,571,200 -721,438 -28.8
34.20
45.40
35.45
12 tháng
(2023-09-22) 		4.52 14.62% 390,151,300 -167,298 -6.3
25.49
45.40
35.45
24 tháng
(2022-09-27) 		6.78 23.63% 645,709,700 879,753 24.7
14.60
45.40
35.45
36 tháng
(2021-10-04) 		3.82 12.09% 900,804,800 -563,247 -74.7
14.60
54.61
35.45
60 tháng
(2019-10-14) 		24.75 231.30% 1,374,547,720 2,732,523 31.7
7.79
54.61
35.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
35.45
 532,000 35.70 35.85 35.40 6,800 600 0
13/09/2024
35.55
 549,800 35.40 35.75 35.35 16,700 5,700 0.4
12/09/2024
35.40
 637,800 35.50 35.80 35.40 200 98,400 -3.5
11/09/2024
35.25
 689,000 35.25 35.55 35 71,800 103,500 -1.1
10/09/2024
35.55
 910,400 36.05 36.10 35.40 7,400 116,700 -3.9
09/09/2024
35.95
 1,157,000 36.35 36.35 35.60 45,400 96,100 -1.8
06/09/2024
36.30
 801,500 36.65 37.20 36.15 2,800 129,600 -4.6
05/09/2024
36.80
 714,200 36.90 37.40 36.60 300 55,600 -2.1
04/09/2024
36.95
 602,300 36.90 36.95 36.60 17,200 11,400 0.2
30/08/2024
37.10
 811,800 37.15 37.25 36.95 37,400 232,400 -7.2
29/08/2024
37
 671,300 37.30 37.40 36.95 52,400 134,300 -3.0
28/08/2024
37.20
 1,158,700 37.30 37.50 36.80 53,800 73,400 -0.7
27/08/2024
37.30
 925,000 37.60 37.60 37 40,600 22,700 0.7
26/08/2024
37.60
 1,000,800 38.05 38.45 37.60 100 133,500 -5.1
23/08/2024
38
 1,001,000 37.95 38 37.50 30,200 59,600 -1.1
22/08/2024
38
 1,009,100 38.25 38.50 37.70 10,200 68,910 -2.2
21/08/2024
38.20
 941,000 38.45 38.45 38 26,300 91,600 -2.5
20/08/2024
38.45
 1,752,300 37.95 38.45 37.25 61,000 62,600 -0.0
19/08/2024
37.95
 761,000 38 38.30 37.80 17,510 200 0.7
16/08/2024
37.80
 2,064,400 35.95 37.90 35.75 201,800 42,600 5.9
15/08/2024
35.70
 789,600 35.70 35.70 35.20 50,600 10,400 1.4
14/08/2024
35.70
 856,800 35.85 36.50 35.65 20,900 1,200 0.7
13/08/2024
36
 950,100 35.95 36.45 35.65 32,100 15,800 0.6
12/08/2024
35.95
 803,400 35.40 36 35.40 15,300 152,960 -4.9
09/08/2024
35.65
 941,600 35.30 35.75 35.30 26,200 13,900 0.4
08/08/2024
35.20
 1,302,900 34.70 35.35 34.65 14,500 24,600 -0.3
07/08/2024
35.30
 680,300 34.90 35.45 34.55 31,800 246,500 -7.5
06/08/2024
34.95
 1,080,800 35 35.65 34.05 89,700 15,600 2.6
05/08/2024
34.20
 1,587,900 35.70 36 34.20 800 2,300 -0.1
02/08/2024
36.75
 2,281,000 35.10 36.75 34.55 132,800 63,900 2.4
01/08/2024
36.60
 1,509,500 38.45 38.45 36.50 35,000 48,500 -0.5
31/07/2024
38.45
 563,400 38.20 38.50 37.95 18,800 12,900 0.2
30/07/2024
38.30
 762,300 38.80 39.20 38.10 47,600 38,100 0.4
29/07/2024
38.80
 622,900 39 39 38.60 200 17,900 -0.7
26/07/2024
38.50
 1,004,500 38 38.50 37.95 14,800 0 0.6
25/07/2024
37.65
 757,000 37.50 37.65 37.15 24,320 28,200 -0.1
24/07/2024
37.70
 1,477,100 36.60 38.20 35.95 108,230 17,200 3.4
23/07/2024
36.60
 1,119,200 38 38 36.60 50,730 41,800 0.3
22/07/2024
37.40
 1,330,200 38.65 38.80 37.20 77,852 51,100 1.0
19/07/2024
38.65
 748,900 39.20 39.45 38.30 17,800 72,900 -2.2
18/07/2024
39.20
 932,600 38.80 39.20 38.45 22,800 25,300 -0.1
17/07/2024
38.65
 1,304,500 40.20 40.20 37.50 88,100 63,900 0.9
16/07/2024
39.75
 842,800 39.95 40.70 39.75 69,300 17,100 2.1
15/07/2024
39.75
 712,800 40.05 40.40 39.60 2,700 40,900 -1.5
12/07/2024
40.05
 582,600 40.55 40.65 39.80 6,100 0 0.2
11/07/2024
40.35
 780,600 40.70 40.90 40.35 0 0 0
10/07/2024
40.35
 1,039,300 40.90 41 40.35 7,500 11,300 -0.2
09/07/2024
40.90
 875,400 40.85 41.25 40.60 35,000 4,300 1.3
08/07/2024
40.90
 1,620,200 39.50 40.90 39.50 80,700 22,000 2.4
05/07/2024
39.40
 1,134,400 39.85 39.95 39.30 62,900 37,300 1.0
04/07/2024
39.85
 808,800 40.15 40.25 39.60 25,700 59,700 -1.4
03/07/2024
40.15
 733,700 40 40.50 39.95 500 800 -0.0
02/07/2024
40.50
 1,326,500 39.30 40.50 39.20 8,000 2,900 0.2
01/07/2024
39
 578,300 38.60 39.25 38.60 3,600 0 0.1
28/06/2024
38.75
 1,390,500 40.40 40.50 38.35 30,000 73,700 -1.8
27/06/2024
40.40
 986,300 39.80 40.70 39.65 800 16,300 -0.6
26/06/2024
39.80
 1,202,700 39.95 39.95 39.05 46,000 5,200 1.6
25/06/2024
39.85
 1,559,100 40.15 40.60 39.05 109,980 9,800 4.0
24/06/2024
40
 2,952,700 42.80 43.30 40 18,900 99,500 -3.4
21/06/2024
42.90
 1,982,500 42.45 43.25 42.20 0 7,800 -0.3
20/06/2024
42.25
 1,487,800 41.95 42.45 41.50 0 23,800 -1.0
19/06/2024
41.80
 1,403,000 41.95 42.10 41.80 0 19,300 -0.8
18/06/2024
41.85
 834,100 42 42.20 41.80 100 22,700 -0.9
17/06/2024
41.80
 1,728,100 42.15 42.40 41.80 100 10,800 -0.4
14/06/2024
42
 2,902,600 43.30 43.75 42 26,500 4,700 0.9
13/06/2024
43.15
 1,422,700 43.30 43.30 43 0 0 0
12/06/2024
43
 1,824,600 42.85 43.30 42.85 16,220 5,850 0.4
11/06/2024
42.70
 1,832,300 42.45 42.85 42.40 2,400 15,000 -0.5
10/06/2024
42.45
 1,365,300 42.20 42.85 42.15 3,200 0 0.1
07/06/2024
42.15
 1,816,200 42.50 42.70 41.95 0 3,400 -0.1
06/06/2024
42.25
 2,100,200 42.85 42.95 42 300 37,400 -1.6
05/06/2024
42.80
 2,808,600 43.30 43.80 42.80 52,300 5,500 2.0
04/06/2024
42.80
 2,093,600 43 43.50 42.70 0 64,800 -2.8
03/06/2024
42.80
 2,092,900 42.80 43.15 42.65 13,800 120,000 -4.6
31/05/2024
42.50
 2,859,000 43.50 43.60 42.50 100 413,900 -17.8
30/05/2024
43.50
 5,529,900 43.90 44.25 42.60 107,400 117,500 -0.4
29/05/2024
44.60
 2,057,400 45.50 45.80 44.30 110,700 166,500 -2.5
28/05/2024
45.40
 4,937,900 42.80 45.40 42.45 481,500 81,040 17.5
27/05/2024
42.45
 749,300 42.40 42.85 42.05 0 0 0
24/05/2024
42.30
 2,383,000 42.50 43.40 41.50 95,600 4,700 3.9
23/05/2024
42.90
 1,844,000 42.30 42.95 41.90 132,600 4,600 5.4
22/05/2024
42.35
 2,260,100 44 44 42.25 200 71,900 -3.1
21/05/2024
43.50
 1,531,400 43.60 43.65 42.85 10,000 64,100 -2.3
20/05/2024
43.70
 2,422,700 43.30 44.45 43.25 47,300 53,400 -0.3
17/05/2024
43.25
 1,984,600 42.80 43.80 42.45 40,800 187,000 -6.3
16/05/2024
42.80
 2,033,700 43.80 43.80 42.70 2,500 87,100 -3.7
15/05/2024
43.05
 1,255,700 43.10 43.20 42.75 2,600 24,200 -0.9
14/05/2024
43
 3,501,400 42 43.65 41.70 220,000 18,100 8.7
13/05/2024
41.70
 1,277,200 41.80 42.25 41.20 11,400 44,300 -1.4
10/05/2024
41.75
 1,248,400 41.90 41.95 41.20 32,700 30,400 0.1
09/05/2024
41.85
 1,808,800 42 42.80 41.65 86,600 300 3.7
08/05/2024
42
 1,810,900 41.50 42.35 41 144,800 40,600 4.3
07/05/2024
42.10
 1,333,200 41.65 42.10 41.30 34,100 6,420 1.2
06/05/2024
41.65
 2,148,300 41.10 42.10 40.90 14,600 50,900 -1.5
03/05/2024
40.90
 1,293,100 41.30 41.30 40.40 6,000 12,500 -0.3
02/05/2024
41
 1,491,500 40.25 41.50 39.90 71,200 24,800 1.9
26/04/2024
40.20
 1,248,700 39.50 40.35 39.45 82,800 6,100 3.1
25/04/2024
40
 1,335,800 39.80 40.80 39.50 14,600 27,000 -0.5
24/04/2024: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2024
39.85
 1,385,800 39.25 41 39.10 73,000 15,100 2.3
23/04/2024
38.50
 2,168,100 38.21 39.62 38.16 86,600 77,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |