CTCP Sonadezi Châu Đức (szc)

30.90
-0.10
(-0.32%)
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
(2025-12-29) 		1.65 5.75% 18,024,100 492,800 14.7
28.70
33.05
31
2 tháng
(2025-11-28) 		-0.55 -1.78% 24,303,200 406,800 12.1
28.70
33.05
31
3 tháng
(2025-10-29) 		-0.65 -2.10% 38,812,400 268,900 7.6
28.70
33.05
31
6 tháng
(2025-07-31) 		-6.20 -16.95% 140,606,800 496,820 18.2
28.70
38.63
31
12 tháng
(2025-02-03) 		-10.76 -26.18% 456,678,500 357,643 45.8
27.21
44.90
31
24 tháng
(2024-02-07) 		-9.77 -24.35% 844,418,200 -934,387 -9.1
27.21
44.90
31
36 tháng
(2023-02-13) 		12.79 72.79% 1,169,147,900 -1,435,739 -22.1
17.18
44.90
31
60 tháng
(2021-02-22) 		5.58 22.55% 1,678,969,000 -1,414,036 -86.1
14.19
53.08
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
26.51
 492,500 25.62 26.76 25.14 1,600 16,700 -0.6
21/06/2022
25.62
 787,200 27.53 27.53 25.62 103,100 6,400 3.9
20/06/2022
27.53
 1,354,300 29.60 30.55 27.53 10,500 22,600 -0.6
17/06/2022
29.60
 819,300 31.82 31.82 29.60 24,800 7,500 0.8
16/06/2022
31.82
 469,900 31.00 33.10 31.82 0 4,000 -0.2
15/06/2022
31.00
 1,053,200 32.78 33.29 30.49 11,400 13,700 -0.1
14/06/2022
32.78
 568,500 33.54 34.05 32.08 24,200 14,900 0.5
13/06/2022
33.54
 1,080,500 36.02 36.02 33.54 12,700 3,300 0.5
10/06/2022
36.02
 1,154,000 36.41 37.55 35.64 0 17,500 -1.0
09/06/2022
36.41
 601,800 36.66 37.04 36.02 5,000 33,000 -1.6
08/06/2022
36.66
 1,443,700 35.00 37.17 35.00 28,300 0 1.6
07/06/2022
35.00
 961,900 35.32 35.32 33.73 17,800 13,100 0.3
06/06/2022
35.32
 743,800 35.51 36.41 34.94 6,400 100 0.4
03/06/2022
35.51
 797,900 35.58 36.02 35.07 5,800 5,600 0.0
02/06/2022
35.58
 1,522,100 34.18 36.02 33.86 700 5,900 -0.3
01/06/2022
34.18
 605,300 33.73 34.56 33.73 7,300 15,900 -0.5
31/05/2022
33.73
 787,100 33.29 33.92 32.78 8,800 1,900 0.4
30/05/2022
33.29
 663,300 33.48 33.86 33.10 3,700 11,200 -0.4
27/05/2022
33.48
 640,400 33.03 34.05 33.03 6,600 1,800 0.3
26/05/2022
33.03
 549,700 32.65 33.54 32.59 100 25,400 -1.3
25/05/2022
32.65
 904,100 30.55 32.65 30.87 22,800 800 1.1
24/05/2022
30.55
 483,700 30.36 30.87 29.40 3,500 7,500 -0.2
23/05/2022
30.36
 560,100 31.19 31.70 30.36 400 15,600 -0.7
20/05/2022
31.19
 458,100 30.61 31.82 30.87 17,600 8,400 0.5
19/05/2022
30.61
 426,300 30.84 31.06 29.28 5,500 16,200 -0.5
18/05/2022
30.84
 487,300 29.95 31.38 30.23 77,100 15,800 3.0
17/05/2022
29.95
 510,900 28.00 29.95 28.00 36,000 2,000 1.6
16/05/2022
28.00
 292,400 28.13 29.47 28.00 27,400 2,200 1.1
13/05/2022
28.13
 1,124,900 30.23 30.39 28.13 56,700 9,700 2.1
12/05/2022
30.23
 513,100 32.46 32.90 30.20 10,100 27,600 -0.9
11/05/2022
32.46
 378,000 32.20 32.78 31.44 3,600 44,200 -2.0
10/05/2022
32.20
 566,900 31.03 32.20 28.96 85,200 700 4.3
09/05/2022
31.03
 790,100 33.35 33.35 31.03 41,400 11,500 1.5
06/05/2022
33.35
 565,300 35.00 35.00 33.35 14,600 9,400 0.3
05/05/2022
35.00
 564,800 35.45 36.53 34.37 11,900 22,700 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |