CTCP Sonadezi Châu Đức (szc)

30.95
-0.45
(-1.43%)
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
(2025-11-05) 		0.55 1.78% 12,481,100 -176,200 -5.6
30.05
32.65
30.95
2 tháng
(2025-10-06) 		-2.30 -6.82% 30,661,200 -127,900 -4.3
29.30
34
30.95
3 tháng
(2025-09-08) 		-3.20 -9.25% 50,634,600 -390,900 -12.9
29.30
35.40
30.95
6 tháng
(2025-06-09) 		-0.58 -1.80% 234,238,700 438,720 29.2
29.30
38.63
30.95
12 tháng
(2024-12-10) 		-10.78 -25.56% 478,396,300 -232,657 24.9
27.21
44.90
30.95
24 tháng
(2023-12-18) 		-1.50 -4.56% 880,774,100 -1,505,787 -28.7
27.21
44.90
30.95
36 tháng
(2022-12-21) 		14.16 82.13% 1,180,427,400 -900,487 -6.3
16.24
44.90
30.95
60 tháng
(2020-12-31) 		11.46 57.50% 1,700,525,740 234,984 -21.2
14.19
53.08
30.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
35.45
 814,500 37.30 37.55 35.07 0 63,400 -3.6
29/04/2022
37.30
 653,800 36.02 37.30 35.64 24,700 32,300 -0.4
28/04/2022
36.02
 836,700 35.07 36.60 35.13 120,200 88,900 1.8
27/04/2022
35.07
 437,000 33.73 35.58 33.10 400 53,300 -2.8
26/04/2022
33.73
 883,200 32.01 33.73 29.98 239,400 42,800 9.9
25/04/2022
32.01
 1,116,700 34.37 35.00 32.01 137,500 28,700 5.6
22/04/2022
34.37
 1,179,700 35.83 36.66 33.35 122,500 3,000 6.6
21/04/2022
35.83
 1,483,500 38.51 38.51 35.83 153,300 200 8.8
20/04/2022
38.51
 1,307,600 41.37 42.01 38.51 99,900 165,400 -4.0
19/04/2022
41.37
 931,800 42.64 43.60 41.37 300,000 0 20.2
18/04/2022
42.64
 1,005,700 44.87 45.63 42.01 5,100 16,000 -0.8
15/04/2022
44.87
 898,700 44.93 46.40 43.92 1,800 3,100 0
14/04/2022
44.93
 388,800 45.57 46.02 44.55 0 0 0
13/04/2022
45.57
 761,000 44.17 45.57 43.28 15,300 14,600 0.1
12/04/2022
44.17
 700,900 44.55 46.02 43.60 0 50,900 -3.5
08/04/2022
44.55
 888,000 45.06 46.14 44.55 4,100 38,400 -2.4
07/04/2022
45.06
 2,014,000 47.42 47.42 44.87 4,700 212,400 -14.9
06/04/2022
47.42
 1,518,400 49.52 49.52 47.42 0 40,300 -3.1
05/04/2022
49.52
 858,000 49.58 50.22 49.33 16,400 7,700 0.7
04/04/2022
49.58
 1,186,800 48.75 50.09 48.43 8,500 112,300 -8.0
01/04/2022
48.75
 844,800 48.69 49.96 48.43 12,000 900 0.9
31/03/2022
48.69
 1,296,900 48.05 49.83 48.12 20,400 0 1.6
30/03/2022
48.05
 1,179,800 49.52 50.15 47.73 5,000 15,800 -0.8
29/03/2022
49.52
 1,055,000 48.18 49.96 48.37 23,600 300 1.8
28/03/2022
48.18
 1,034,600 49.26 49.26 47.48 600 6,700 -0.5
25/03/2022
49.26
 1,445,500 47.29 49.58 47.16 8,000 200 0.6
24/03/2022
47.29
 552,000 47.29 47.42 46.78 12,200 1,200 0.8
23/03/2022
47.29
 613,700 47.42 48.05 47.22 5,600 2,000 0.3
22/03/2022
47.42
 873,700 47.22 48.24 47.10 31,300 100 2.3
21/03/2022
47.22
 722,300 47.03 47.92 46.59 3,300 0 0.2
18/03/2022
47.03
 656,500 47.10 47.80 46.52 0 800 -0.1
17/03/2022
47.10
 593,200 46.14 47.22 46.33 0 16,900 -1.2
16/03/2022
46.14
 459,300 46.14 46.78 46.08 200 900 -0.1
15/03/2022
46.14
 951,300 43.53 46.14 43.60 83,900 2,000 5.8
14/03/2022
43.53
 1,226,300 45.06 45.06 42.90 18,100 4,600 0.9
11/03/2022
45.06
 1,757,900 46.84 46.84 44.81 15,800 14,800 0.1
10/03/2022
46.84
 974,600 47.73 48.62 46.84 2,100 41,300 -2.9
09/03/2022
47.73
 1,683,200 46.40 48.05 45.19 13,800 37,500 -1.8
08/03/2022
46.40
 2,477,900 48.82 48.82 46.33 400 51,100 -3.8
07/03/2022
48.82
 3,422,700 51.62 51.62 48.82 3,700 64,500 -4.8
04/03/2022
51.62
 1,081,100 52.25 53.46 51.55 3,400 23,700 -1.7
03/03/2022
52.25
 802,200 52.19 52.83 51.87 0 27,900 -2.3
02/03/2022
52.19
 841,600 51.81 52.70 51.11 15,100 17,100 -0.2
01/03/2022
51.81
 1,161,300 51.30 52.76 50.79 12,900 5,500 0.6
28/02/2022
51.30
 832,000 52.19 52.19 51.23 200 37,200 -3.0
25/02/2022
52.19
 1,127,800 52.38 54.03 52.19 5,300 25,400 -1.7
24/02/2022
52.38
 1,411,800 53.08 53.08 50.28 2,800 36,100 -2.7
23/02/2022
53.08
 3,707,900 49.64 53.08 49.52 49,800 17,500 2.7
22/02/2022
49.64
 1,690,600 49.77 49.77 47.42 0 47,200 -3.6
21/02/2022
49.77
 922,700 50.03 50.22 49.33 0 800 -0.1
18/02/2022
50.03
 974,600 49.64 50.66 48.88 17,000 3,800 1.0
17/02/2022
49.64
 1,086,900 48.88 49.64 48.43 9,000 12,200 -0.3
16/02/2022
48.88
 1,695,700 50.15 50.92 48.69 0 170,800 -13.3
15/02/2022
50.15
 986,000 49.77 50.15 48.37 15,100 8,500 0.5
14/02/2022
49.77
 817,900 50.79 51.23 49.71 2,800 6,000 -0.3
11/02/2022
50.79
 1,324,000 49.64 51.81 49.39 4,200 42,300 -3.0
10/02/2022
49.64
 805,200 48.69 49.77 48.69 200 37,100 -2.9
09/02/2022
48.69
 1,049,500 49.90 50.28 48.43 400 30,200 -2.3
08/02/2022
49.90
 1,201,800 49.01 51.55 48.31 600 29,500 -2.3
07/02/2022
49.01
 625,400 49.13 50.22 48.43 4,600 27,300 -1.8
28/01/2022
49.13
 1,977,500 47.42 50.28 44.87 23,700 13,100 0.8
27/01/2022
47.42
 1,095,100 49.64 50.28 46.91 11,100 43,300 -2.5
26/01/2022
49.64
 989,100 49.01 51.55 49.13 14,000 91,900 -6.5
25/01/2022
49.01
 2,106,000 45.82 49.01 44.68 35,900 122,200 -6.8
24/01/2022
45.82
 1,940,000 45.25 47.29 44.30 20,200 3,600 1.2
21/01/2022
45.25
 1,204,900 45.63 47.35 45.25 0 57,300 -4.2
20/01/2022
45.63
 1,887,300 42.71 45.63 42.77 31,600 18,800 0.9
19/01/2022
42.71
 1,976,200 41.05 43.22 40.29 4,000 27,400 -1.5
18/01/2022
41.05
 1,053,700 43.60 43.60 38.82 44,500 1,500 2.7
17/01/2022
43.60
 316,100 44.55 45.51 43.28 8,000 61,500 -3.7
14/01/2022
44.55
 951,600 42.45 44.55 40.86 30,600 2,100 1.9
13/01/2022
42.45
 1,050,200 42.01 43.41 40.73 7,600 10,900 -0.2
12/01/2022
42.01
 1,686,000 44.68 44.68 41.56 30,100 25,900 0.2
11/01/2022
44.68
 760,800 45.19 45.76 43.41 15,200 800 1.0
10/01/2022
45.19
 811,800 45.51 46.33 44.42 3,600 4,400 -0.2
07/01/2022
45.51
 974,300 46.14 46.14 44.74 300 34,500 -2.4
06/01/2022
46.14
 1,136,300 46.08 47.10 45.51 0 28,900 -2.1
05/01/2022
46.08
 1,071,400 44.87 46.78 44.87 15,300 33,700 -1.4
04/01/2022
44.87
 1,130,600 43.28 45.51 43.28 40,400 4,400 2.5
31/12/2021
43.28
 1,282,000 42.52 43.28 42.32 0 22,700 -1.5
30/12/2021
42.52
 846,800 43.72 44.30 42.52 8,700 1,900 0.5
29/12/2021
43.72
 1,064,100 42.96 43.92 42.26 2,400 3,500 -0.1
28/12/2021
42.96
 1,768,200 41.24 43.28 41.43 38,100 47,600 -0.7
27/12/2021
41.24
 758,200 41.24 41.69 40.41 1,300 26,700 -1.6
24/12/2021
41.24
 1,029,400 40.41 41.69 40.29 1,000 0 0
23/12/2021
40.41
 1,386,500 42.01 42.01 39.84 38,400 16,500 1.4
22/12/2021
42.01
 1,342,600 41.56 43.15 41.56 24,100 400 1.6
21/12/2021
41.56
 1,248,500 40.48 41.69 38.89 74,000 15,800 3.7
20/12/2021
40.48
 1,514,600 42.01 42.01 40.10 1,000 54,900 -3.4
17/12/2021
42.01
 1,548,400 42.58 43.28 41.37 7,900 25,900 -1.2
16/12/2021
42.58
 1,118,600 41.50 42.96 41.37 48,900 0 3.2
15/12/2021
41.50
 1,383,400 41.50 42.20 40.73 11,000 26,500 -1.0
14/12/2021
41.50
 1,374,900 40.73 42.20 40.41 3,000 15,900 -0.8
13/12/2021
40.73
 1,244,700 40.22 41.69 40.61 8,400 13,100 -0.3
10/12/2021
40.22
 3,754,400 38.00 40.41 38.00 53,200 44,000 0.5
09/12/2021
38.00
 830,000 37.74 38.06 37.11 0 12,700 -0.8
08/12/2021
37.74
 1,237,000 36.72 38.63 36.72 0 37,000 -2.2
07/12/2021
36.72
 630,600 35.64 36.85 35.00 7,500 8,200 -0.0
06/12/2021
35.64
 2,180,000 37.30 37.30 34.69 87,700 12,600 4.3
03/12/2021
37.30
 1,408,000 38.51 38.51 37.30 9,000 1,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |