CTCP Sonadezi Châu Đức (szc)

17.65
-0.30
(-1.67%)
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
(2026-07-01) 		-4.80 -21.10% 7,770,600 337,448 0
17.15
22.75
17.65
2 tháng
(2026-06-01) 		-5.55 -23.62% 17,165,400 344,448 0
17.15
23.75
17.65
3 tháng
(2026-05-04) 		-9.55 -34.73% 32,855,900 -4,337,852 0
17.15
27.50
17.65
6 tháng
(2026-02-02) 		-14.85 -45.27% 94,882,300 110,548 224.8
17.15
36.90
17.65
12 tháng
(2025-08-05) 		-17.33 -49.12% 231,405,700 1,245,768 266.9
17.15
38.63
17.65
24 tháng
(2024-08-12) 		-16.99 -48.63% 730,758,500 -1,394,709 194.5
17.15
44.90
17.65
36 tháng
(2023-08-16) 		-11.14 -38.29% 1,130,932,400 -768,339 217.2
17.15
44.90
17.65
60 tháng
(2021-08-26) 		-9.71 -35.11% 1,639,783,500 -857,188 162.8
14.19
53.08
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2022
30.87
 1,060,400 31.44 31.44 30.30 1,700 47,300 -2.2
26/07/2022
31.44
 399,900 31.73 32.08 31.38 0 29,500 -1.5
25/07/2022
31.73
 457,500 31.89 32.20 31.57 3,600 13,600 -0.5
22/07/2022
31.89
 920,200 31.38 32.59 31.22 0 48,000 0.0
21/07/2022
31.38
 571,700 31.57 32.27 31.25 0 22,100 -1.1
20/07/2022
31.57
 1,146,300 32.27 32.71 31.57 0 42,800 -2.1
19/07/2022
32.27
 1,051,700 31.63 33.03 30.30 1,500 24,700 -1.2
18/07/2022
31.63
 497,300 31.31 32.01 31.22 8,300 4,800 0.2
15/07/2022
31.31
 933,900 31.35 32.08 30.87 0 13,000 -0.6
14/07/2022
31.35
 663,600 30.61 31.44 30.07 23,400 1,500 1.1
13/07/2022
30.61
 549,600 30.65 31.50 30.45 0 26,600 -1.3
12/07/2022
30.65
 1,149,700 28.64 30.65 28.61 5,700 11,000 -0.3
11/07/2022
28.64
 685,800 27.84 29.28 27.97 5,400 7,900 -0.1
08/07/2022
27.84
 611,100 26.09 27.84 26.48 3,600 44,200 -0.1
07/07/2022
26.09
 515,400 26.54 26.79 25.46 9,900 73,900 -2.6
06/07/2022
26.54
 505,600 26.70 27.37 26.16 16,400 91,600 -3.1
05/07/2022
26.70
 487,000 28.67 28.93 26.70 1,200 101,800 -4.2
04/07/2022
28.67
 291,400 28.80 29.56 28.32 3,500 108,200 -4.7
01/07/2022
28.80
 479,400 28.64 29.28 27.37 17,300 16,300 0.0
30/06/2022
28.64
 462,400 29.91 30.04 28.64 0 25,200 -1.1
29/06/2022
29.91
 397,300 29.60 30.17 29.15 1,800 24,000 -1.0
28/06/2022
29.60
 636,600 29.12 30.30 28.80 1,300 5,600 -0.2
27/06/2022
29.12
 597,400 27.75 29.15 27.88 24,300 8,200 0.7
24/06/2022
27.75
 363,300 28.32 28.96 27.75 0 52,000 -2.3
23/06/2022
28.32
 439,100 26.51 28.32 26.41 0 48,000 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |