CTCP Sonadezi Châu Đức (szc)

17.65
0.10
(0.57%)
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
(2026-08-18) 		-0.62 -3.39% 10,036,600 24,400 0
16.70
32.44
17.65
2 tháng
(2026-07-20) 		-0.71 -3.89% 20,151,900 24,400 0
16.27
32.44
17.65
3 tháng
(2026-06-19) 		-4.36 -19.91% 26,525,200 24,400 0
16.27
32.44
17.65
6 tháng
(2026-03-23) 		-8.11 -31.60% 68,267,100 24,400 0
16.27
32.44
17.65
12 tháng
(2025-09-22) 		-15.08 -46.22% 180,933,000 24,400 0
16.27
35
17.65
24 tháng
(2024-09-27) 		-16.84 -48.97% 732,473,500 24,400 0
16.23
42.60
17.65
36 tháng
(2023-10-03) 		-7.57 -30.14% 1,133,630,600 24,400 0
15.82
42.60
17.65
60 tháng
(2021-10-13) 		-16.20 -48% 1,653,322,700 -1,072,844 -97.2
10.82
50.35
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
18.51
 1,784,400 19.31 19.34 18.44 0 0 0
05/04/2023
19.37
 1,386,500 18.87 19.55 18.78 0 0 0
04/04/2023
18.84
 1,314,100 18.94 19.00 18.66 0 0 0
03/04/2023
18.97
 1,577,200 18.81 19.12 18.57 0 0 0
31/03/2023
18.14
 2,904,000 17.43 18.54 17.37 0 0 0
30/03/2023
17.34
 704,800 17.92 17.95 17.34 0 0 0
29/03/2023
17.65
 400,600 17.61 17.80 17.55 0 0 0
28/03/2023
17.55
 1,178,500 17.80 18.04 17.55 0 0 0
27/03/2023
17.77
 1,000,600 17.46 17.86 17.31 0 0 0
24/03/2023
17.37
 1,198,000 16.91 17.49 16.91 0 0 0
23/03/2023
16.82
 253,700 16.57 16.82 16.57 0 0 0
22/03/2023
16.66
 428,100 16.72 16.85 16.66 0 0 0
21/03/2023
16.57
 257,700 16.54 16.57 16.35 0 0 0
20/03/2023
16.42
 432,600 16.63 16.78 16.35 0 0 0
17/03/2023
16.66
 228,000 16.82 16.91 16.60 0 0 0
16/03/2023
16.69
 316,700 16.88 17.03 16.60 0 0 0
15/03/2023
17.09
 606,000 16.85 17.12 16.60 0 0 0
14/03/2023
16.38
 898,700 16.66 16.85 16.35 0 0 0
13/03/2023
16.82
 732,300 16.91 17.00 16.78 0 0 0
10/03/2023
17.18
 799,700 17.21 17.43 17.09 0 0 0
09/03/2023
17.43
 1,488,600 17.03 17.58 16.91 0 0 0
08/03/2023
16.85
 453,800 16.42 16.85 16.35 0 0 0
07/03/2023
16.48
 221,200 16.51 16.63 16.38 0 0 0
06/03/2023
16.35
 348,500 16.57 16.82 16.32 0 0 0
03/03/2023
16.29
 480,800 16.88 16.91 16.29 0 0 0
02/03/2023
16.72
 391,300 16.91 17.03 16.66 0 0 0
01/03/2023
16.91
 491,900 16.35 16.91 16.17 0 0 0
28/02/2023
16.35
 630,300 16.60 16.69 16.17 0 0 0
27/02/2023
16.35
 922,000 16.32 16.72 16.32 0 0 0
24/02/2023
16.91
 638,900 17.46 17.49 16.88 0 0 0
23/02/2023
17.34
 1,112,000 17.15 17.34 16.66 0 0 0
22/02/2023
17.15
 2,230,200 18.17 18.41 17.15 0 0 0
21/02/2023
18.44
 1,067,800 18.97 19.06 18.44 0 0 0
20/02/2023
18.87
 1,451,600 17.83 18.87 17.83 0 0 0
17/02/2023
17.83
 798,700 17.71 18.11 17.68 0 0 0
16/02/2023
17.74
 779,000 17.46 17.77 17.28 0 0 0
15/02/2023
17.21
 734,100 16.60 17.40 16.60 0 0 0
14/02/2023
16.57
 490,900 16.82 17.03 16.57 0 0 0
13/02/2023
16.66
 841,900 17.34 17.40 16.38 0 0 0
10/02/2023
17.40
 588,700 17.28 17.58 17.15 0 0 0
09/02/2023
17.31
 482,600 17.52 17.52 17.31 0 0 0
08/02/2023
17.34
 937,300 17.46 17.52 16.75 0 0 0
07/02/2023
17.21
 1,011,800 17.71 18.08 17.21 0 0 0
06/02/2023
17.71
 497,500 17.83 17.86 17.21 0 0 0
03/02/2023
17.95
 787,400 17.89 18.08 17.49 0 0 0
02/02/2023
17.89
 1,283,500 18.26 18.32 17.46 0 0 0
01/02/2023
18.32
 2,067,600 19.89 19.92 18.32 0 0 0
31/01/2023
19.67
 1,351,000 19.21 19.67 18.78 0 0 0
30/01/2023
19.40
 1,584,800 19.58 19.98 19.34 0 0 0
27/01/2023
19.67
 1,596,100 18.51 19.67 18.51 0 0 0
26/01/2023
10.82
 310,300 11.07 11.10 10.82 0 0 0
25/01/2023
10.82
 310,300 11.07 11.10 10.82 0 0 0
24/01/2023
10.82
 310,300 11.07 11.10 10.82 0 0 0
23/01/2023
10.82
 310,300 11.07 11.10 10.82 0 0 0
20/01/2023
10.82
 310,300 11.07 11.10 10.82 0 0 0
19/01/2023
18.51
 947,700 18.69 18.81 18.41 0 0 0
18/01/2023
18.51
 1,102,200 18.32 18.69 18.01 0 0 0
17/01/2023
18.23
 1,124,600 18.14 18.35 17.98 0 0 0
16/01/2023
17.95
 706,900 17.89 17.95 17.46 0 0 0
13/01/2023
17.71
 807,000 17.95 18.14 17.43 0 0 0
12/01/2023
17.80
 1,080,000 17.49 17.92 17.49 0 0 0
11/01/2023
17.37
 632,500 17.34 17.65 17.25 0 0 0
10/01/2023
17.25
 771,400 17.03 17.25 16.60 0 0 0
09/01/2023
17.09
 731,200 17.34 17.34 17.03 0 0 0
06/01/2023
17.15
 1,283,000 17.58 18.08 16.97 0 0 0
05/01/2023
17.58
 1,229,600 17.74 17.89 17.28 0 0 0
04/01/2023
17.65
 1,418,800 17.09 18.11 17.09 0 0 0
03/01/2023
17.18
 1,605,000 16.11 17.21 16.11 0 0 0
30/12/2022
16.11
 429,400 16.23 16.35 16.05 33,600 42,500 -0.2
29/12/2022
16.23
 463,300 16.54 16.60 16.11 50,000 38,100 0.3
28/12/2022
16.54
 924,100 15.95 16.57 15.80 43,700 49,200 -0.1
27/12/2022
15.95
 728,100 15.40 15.95 15.19 73,000 22,200 1.3
26/12/2022
15.40
 1,238,200 16.54 16.54 15.40 13,905 76,900 -1.6
23/12/2022
16.54
 975,000 16.38 16.91 16.23 80,700 67,000 0.4
22/12/2022
16.38
 1,094,500 16.35 16.78 15.74 19,500 71,200 -1.4
21/12/2022
16.35
 2,227,000 17.28 17.40 16.08 1,800 76,400 -2.0
20/12/2022
17.28
 3,188,100 18.57 18.57 17.28 11,000 21,100 -0.3
19/12/2022
18.57
 2,916,400 19.95 20.53 18.57 29,600 52,400 -0.7
16/12/2022
19.95
 2,159,900 20.29 20.29 19.74 53,500 10,400 1.4
15/12/2022
20.29
 1,761,400 19.46 20.63 19.46 4,400 64,100 -2.0
14/12/2022
19.46
 3,197,900 18.20 19.46 18.38 0 4,800 -0.2
13/12/2022
18.20
 464,400 18.01 18.20 17.55 1,900 32,900 -0.9
12/12/2022
18.01
 1,209,800 17.95 18.81 17.95 115,300 6,400 3.2
09/12/2022
17.95
 575,300 17.46 18.14 17.31 19,000 13,100 0.2
08/12/2022
17.46
 769,700 16.91 17.74 16.97 31,501 15,100 0.5
07/12/2022
16.91
 652,900 17.58 17.61 16.91 34,900 12,800 0.6
06/12/2022
17.58
 1,117,400 18.63 18.63 17.58 24,600 18,100 0.2
05/12/2022
18.63
 1,151,000 19.00 19.61 18.44 5,000 55,400 -1.5
02/12/2022
19.00
 840,700 18.23 19.00 17.58 32,700 3,100 0.9
01/12/2022
18.23
 998,100 18.63 19.06 18.01 2,800 9,400 -0.2
30/11/2022
18.63
 1,038,000 17.83 18.94 17.52 0 16,700 -0.5
29/11/2022
17.83
 827,600 17.83 18.14 17.12 1,000 10,200 -0.3
28/11/2022
17.83
 615,400 16.91 18.01 17.21 300 22,500 -0.6
25/11/2022
16.91
 448,200 15.86 16.94 16.05 8,500 200 0.2
24/11/2022
15.86
 423,400 15.59 15.92 15.06 20,100 13,900 0.2
23/11/2022
15.59
 339,700 16.20 16.29 15.55 1,700 21,700 -0.5
22/11/2022
16.20
 596,700 16.38 17.09 15.68 5,900 12,600 -0.2
21/11/2022
16.38
 652,800 15.74 16.82 15.99 83,200 48,300 0.9
18/11/2022
15.74
 769,100 14.76 15.74 14.51 17,700 13,900 0.1
17/11/2022
14.76
 607,300 14.39 15.03 14.48 900 38,100 -0.9

Chính sách bảo mật | Điều khoản sử dụng |