CTCP Sonadezi Châu Đức (szc)

29.35
-0.25
(-0.84%)
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
(2026-02-23) 		-5.05 -14.57% 20,148,300 1,100,400 36.7
28.30
35.65
29.35
2 tháng
(2026-01-19) 		-3.45 -10.44% 53,303,300 6,291,100 223.0
28.30
36.90
29.35
3 tháng
(2025-12-18) 		0.05 0.17% 65,706,700 6,773,600 237.4
28.30
36.90
29.35
6 tháng
(2025-09-19) 		-4.40 -12.94% 108,199,800 6,476,800 228.0
28.30
36.90
29.35
12 tháng
(2025-03-24) 		-13.31 -31.02% 420,699,600 6,867,223 278.8
27.21
43.15
29.35
24 tháng
(2024-03-28) 		-11.18 -27.42% 829,184,900 5,014,873 198.9
27.21
44.90
29.35
36 tháng
(2023-04-03) 		9.61 48.04% 1,187,234,300 5,200,569 209.5
19.51
44.90
29.35
60 tháng
(2021-04-13) 		5.55 23.08% 1,694,793,000 4,862,664 136.6
14.19
53.08
29.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
38.51
 822,200 38.70 39.08 38.06 100 47,100 -2.8
01/12/2021
38.70
 1,620,400 37.49 39.27 37.74 21,400 46,400 -1.5
30/11/2021
37.49
 2,717,100 35.13 37.55 35.64 5,200 7,300 -0.1
29/11/2021
35.13
 711,600 34.94 35.58 33.41 8,200 13,600 -0.3
26/11/2021
34.94
 979,700 35.26 35.51 34.43 0 58,100 -3.2
25/11/2021
35.26
 820,000 34.50 35.96 34.24 0 35,500 -2.0
24/11/2021
34.50
 778,300 33.99 35.26 34.18 600 112,300 -6.1
23/11/2021
33.99
 1,259,900 31.79 33.99 31.19 93,000 7,700 4.4
22/11/2021
31.79
 1,533,300 34.18 34.18 31.79 84,200 11,300 3.7
19/11/2021
34.18
 2,055,300 36.28 36.47 33.80 71,000 48,500 1.1
18/11/2021
36.28
 1,188,400 36.91 37.11 36.15 0 38,000 -2.2
17/11/2021
36.91
 1,209,600 36.15 37.17 35.64 14,000 0 0.8
16/11/2021
36.15
 2,098,800 37.93 37.93 36.15 30,200 232,500 -11.7
15/11/2021
37.93
 1,581,300 38.70 39.01 37.23 2,600 49,700 -2.8
12/11/2021
38.70
 1,032,400 37.87 39.14 37.93 11,700 32,900 -1.3
11/11/2021
37.87
 1,939,200 36.85 38.57 36.66 19,300 192,400 -10.3
10/11/2021
36.85
 1,124,200 37.23 37.61 36.47 0 128,000 -7.4
09/11/2021
37.23
 531,100 36.91 37.87 36.85 2,000 17,500 -0.9
08/11/2021
36.91
 705,600 36.91 38.19 36.28 700 60,800 -3.5
05/11/2021
36.91
 1,250,200 36.79 37.55 35.39 0 69,200 -4.0
04/11/2021
36.79
 998,300 36.85 37.55 36.34 24,600 3,400 1.2
03/11/2021
36.85
 2,003,200 39.59 40.92 36.85 79,900 36,900 2.4
02/11/2021
39.59
 1,056,500 38.57 39.78 38.19 48,400 16,500 2.0
01/11/2021
38.57
 1,069,800 39.52 39.78 38.31 51,600 27,500 1.5
29/10/2021
39.52
 650,400 38.82 40.10 38.57 5,100 20,600 -1.0
28/10/2021
38.82
 951,300 38.44 39.65 38.12 17,800 10,000 0.5
27/10/2021
38.44
 796,100 38.19 38.95 37.55 15,900 35,900 -1.2
26/10/2021
38.19
 819,000 37.55 38.38 37.11 12,100 6,100 0.4
25/10/2021
37.55
 706,800 38.57 39.84 37.55 300 8,600 -0.5
22/10/2021
38.57
 984,400 36.66 38.82 36.66 153,100 100 9.2
21/10/2021
36.66
 513,200 36.66 37.04 36.47 100 13,900 -0.8
20/10/2021
36.66
 860,900 36.66 37.36 35.77 2,500 38,700 -2.1
19/10/2021
36.66
 648,700 36.72 36.85 35.96 300 5,000 -0.3
18/10/2021
36.72
 1,209,900 35.64 37.42 36.09 33,300 55,600 -1.3

Chính sách bảo mật | Điều khoản sử dụng |