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)
27/06/2022
27.62
 597,400 26.32 27.65 26.44 24,300 8,200 0.7
24/06/2022
26.32
 363,300 26.87 27.47 26.32 0 52,000 -2.3
23/06/2022
26.87
 439,100 25.15 26.87 25.05 0 48,000 -2.1
22/06/2022
25.15
 492,500 24.30 25.39 23.85 1,600 16,700 -0.6
21/06/2022
24.30
 787,200 26.11 26.11 24.30 103,100 6,400 3.9
20/06/2022
26.11
 1,354,300 28.07 28.98 26.11 10,500 22,600 -0.6
17/06/2022
28.07
 819,300 30.19 30.19 28.07 24,800 7,500 0.8
16/06/2022
30.19
 469,900 29.40 31.39 30.19 0 4,000 -0.2
15/06/2022
29.40
 1,053,200 31.09 31.58 28.92 11,400 13,700 -0.1
14/06/2022
31.09
 568,500 31.82 32.30 30.43 24,200 14,900 0.5
13/06/2022
31.82
 1,080,500 34.17 34.17 31.82 12,700 3,300 0.5
10/06/2022
34.17
 1,154,000 34.53 35.62 33.81 0 17,500 -1.0
09/06/2022
34.53
 601,800 34.77 35.14 34.17 5,000 33,000 -1.6
08/06/2022
34.77
 1,443,700 33.21 35.26 33.21 28,300 0 1.6
07/06/2022
33.21
 961,900 33.51 33.51 32.00 17,800 13,100 0.3
06/06/2022
33.51
 743,800 33.69 34.53 33.14 6,400 100 0.4
03/06/2022
33.69
 797,900 33.75 34.17 33.27 5,800 5,600 0.0
02/06/2022
33.75
 1,522,100 32.42 34.17 32.12 700 5,900 -0.3
01/06/2022
32.42
 605,300 32.00 32.78 32.00 7,300 15,900 -0.5
31/05/2022
32.00
 787,100 31.58 32.18 31.09 8,800 1,900 0.4
30/05/2022
31.58
 663,300 31.76 32.12 31.39 3,700 11,200 -0.4
27/05/2022
31.76
 640,400 31.33 32.30 31.33 6,600 1,800 0.3
26/05/2022
31.33
 549,700 30.97 31.82 30.91 100 25,400 -1.3
25/05/2022
30.97
 904,100 28.98 30.97 29.28 22,800 800 1.1
24/05/2022
28.98
 483,700 28.80 29.28 27.89 3,500 7,500 -0.2
23/05/2022
28.80
 560,100 29.58 30.07 28.80 400 15,600 -0.7
20/05/2022
29.58
 458,100 29.04 30.19 29.28 17,600 8,400 0.5
19/05/2022
29.04
 426,300 29.25 29.46 27.77 5,500 16,200 -0.5
18/05/2022
29.25
 487,300 28.41 29.76 28.68 77,100 15,800 3.0
17/05/2022
28.41
 510,900 26.56 28.41 26.56 36,000 2,000 1.6
16/05/2022
26.56
 292,400 26.68 27.95 26.56 27,400 2,200 1.1
13/05/2022
26.68
 1,124,900 28.68 28.83 26.68 56,700 9,700 2.1
12/05/2022
28.68
 513,100 30.79 31.21 28.65 10,100 27,600 -0.9
11/05/2022
30.79
 378,000 30.55 31.09 29.82 3,600 44,200 -2.0
10/05/2022
30.55
 566,900 29.43 30.55 27.47 85,200 700 4.3
09/05/2022
29.43
 790,100 31.64 31.64 29.43 41,400 11,500 1.5
06/05/2022
31.64
 565,300 33.21 33.21 31.64 14,600 9,400 0.3
05/05/2022
33.21
 564,800 33.63 34.65 32.60 11,900 22,700 -0.6
04/05/2022
33.63
 814,500 35.38 35.62 33.27 0 63,400 -3.6
29/04/2022
35.38
 653,800 34.17 35.38 33.81 24,700 32,300 -0.4
28/04/2022
34.17
 836,700 33.27 34.71 33.33 120,200 88,900 1.8
27/04/2022
33.27
 437,000 32.00 33.75 31.39 400 53,300 -2.8
26/04/2022
32.00
 883,200 30.37 32.00 28.44 239,400 42,800 9.9
25/04/2022
30.37
 1,116,700 32.60 33.21 30.37 137,500 28,700 5.6
22/04/2022
32.60
 1,179,700 33.99 34.77 31.64 122,500 3,000 6.6
21/04/2022
33.99
 1,483,500 36.53 36.53 33.99 153,300 200 8.8
20/04/2022
36.53
 1,307,600 39.24 39.85 36.53 99,900 165,400 -4.0
19/04/2022
39.24
 931,800 40.45 41.36 39.24 300,000 0 20.2
18/04/2022
40.45
 1,005,700 42.56 43.29 39.85 5,100 16,000 -0.8
15/04/2022
42.56
 898,700 42.62 44.01 41.66 1,800 3,100 0
14/04/2022
42.62
 388,800 43.23 43.65 42.26 0 0 0
13/04/2022
43.23
 761,000 41.90 43.23 41.05 15,300 14,600 0.1
12/04/2022
41.90
 700,900 42.26 43.65 41.36 0 50,900 -3.5
08/04/2022
42.26
 888,000 42.74 43.77 42.26 4,100 38,400 -2.4
07/04/2022
42.74
 2,014,000 44.98 44.98 42.56 4,700 212,400 -14.9
06/04/2022
44.98
 1,518,400 46.97 46.97 44.98 0 40,300 -3.1
05/04/2022
46.97
 858,000 47.03 47.63 46.79 16,400 7,700 0.7
04/04/2022
47.03
 1,186,800 46.25 47.51 45.94 8,500 112,300 -8.0
01/04/2022
46.25
 844,800 46.19 47.39 45.94 12,000 900 0.9
31/03/2022
46.19
 1,296,900 45.58 47.27 45.64 20,400 0 1.6
30/03/2022
45.58
 1,179,800 46.97 47.57 45.28 5,000 15,800 -0.8
29/03/2022
46.97
 1,055,000 45.70 47.39 45.88 23,600 300 1.8
28/03/2022
45.70
 1,034,600 46.73 46.73 45.04 600 6,700 -0.5
25/03/2022
46.73
 1,445,500 44.86 47.03 44.74 8,000 200 0.6
24/03/2022
44.86
 552,000 44.86 44.98 44.37 12,200 1,200 0.8
23/03/2022
44.86
 613,700 44.98 45.58 44.80 5,600 2,000 0.3
22/03/2022
44.98
 873,700 44.80 45.76 44.68 31,300 100 2.3
21/03/2022
44.80
 722,300 44.62 45.46 44.19 3,300 0 0.2
18/03/2022
44.62
 656,500 44.68 45.34 44.13 0 800 -0.1
17/03/2022
44.68
 593,200 43.77 44.80 43.95 0 16,900 -1.2
16/03/2022
43.77
 459,300 43.77 44.37 43.71 200 900 -0.1
15/03/2022
43.77
 951,300 41.30 43.77 41.36 83,900 2,000 5.8
14/03/2022
41.30
 1,226,300 42.74 42.74 40.69 18,100 4,600 0.9
11/03/2022
42.74
 1,757,900 44.43 44.43 42.50 15,800 14,800 0.1
10/03/2022
44.43
 974,600 45.28 46.12 44.43 2,100 41,300 -2.9
09/03/2022
45.28
 1,683,200 44.01 45.58 42.86 13,800 37,500 -1.8
08/03/2022
44.01
 2,477,900 46.31 46.31 43.95 400 51,100 -3.8
07/03/2022
46.31
 3,422,700 48.96 48.96 46.31 3,700 64,500 -4.8
04/03/2022
48.96
 1,081,100 49.57 50.71 48.90 3,400 23,700 -1.7
03/03/2022
49.57
 802,200 49.51 50.11 49.20 0 27,900 -2.3
02/03/2022
49.51
 841,600 49.14 49.99 48.48 15,100 17,100 -0.2
01/03/2022
49.14
 1,161,300 48.66 50.05 48.18 12,900 5,500 0.6
28/02/2022
48.66
 832,000 49.51 49.51 48.60 200 37,200 -3.0
25/02/2022
49.51
 1,127,800 49.69 51.26 49.51 5,300 25,400 -1.7
24/02/2022
49.69
 1,411,800 50.35 50.35 47.69 2,800 36,100 -2.7
23/02/2022
50.35
 3,707,900 47.09 50.35 46.97 49,800 17,500 2.7
22/02/2022
47.09
 1,690,600 47.21 47.21 44.98 0 47,200 -3.6
21/02/2022
47.21
 922,700 47.45 47.63 46.79 0 800 -0.1
18/02/2022
47.45
 974,600 47.09 48.06 46.37 17,000 3,800 1.0
17/02/2022
47.09
 1,086,900 46.37 47.09 45.94 9,000 12,200 -0.3
16/02/2022
46.37
 1,695,700 47.57 48.30 46.19 0 170,800 -13.3
15/02/2022
47.57
 986,000 47.21 47.57 45.88 15,100 8,500 0.5
14/02/2022
47.21
 817,900 48.18 48.60 47.15 2,800 6,000 -0.3
11/02/2022
48.18
 1,324,000 47.09 49.14 46.85 4,200 42,300 -3.0
10/02/2022
47.09
 805,200 46.19 47.21 46.19 200 37,100 -2.9
09/02/2022
46.19
 1,049,500 47.33 47.69 45.94 400 30,200 -2.3
08/02/2022
47.33
 1,201,800 46.49 48.90 45.82 600 29,500 -2.3
07/02/2022
46.49
 625,400 46.61 47.63 45.94 4,600 27,300 -1.8
28/01/2022
46.61
 1,977,500 44.98 47.69 42.56 23,700 13,100 0.8
27/01/2022
44.98
 1,095,100 47.09 47.69 44.49 11,100 43,300 -2.5

Chính sách bảo mật | Điều khoản sử dụng |