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)
12/07/2021
20.65
 1,206,200 21.99 21.99 20.47 9,200 21,700 -0.4
09/07/2021
21.99
 679,600 22.40 22.40 21.31 303,800 100 10.8
08/07/2021
22.40
 451,700 22.37 22.55 21.81 100,000 0 3.0
07/07/2021
22.37
 1,091,200 21.81 22.37 21.18 158,800 600 5.5
06/07/2021
21.81
 1,565,500 23.24 23.36 21.81 15,400 17,500 -0.1
05/07/2021
23.24
 1,128,400 23.99 23.99 23.05 30,100 56,900 -1.2
02/07/2021
23.99
 735,300 23.99 24.30 23.74 20,400 2,000 0.7
01/07/2021
23.99
 826,700 24.05 24.11 23.64 21,600 15,300 0.2
30/06/2021
24.05
 625,700 24.27 24.27 23.92 16,600 17,100 -0.0
29/06/2021
24.27
 850,900 24.30 24.77 23.86 0 47,100 -1.8
28/06/2021
24.30
 762,100 23.80 24.42 23.80 17,100 0 0.7
25/06/2021
23.80
 604,000 23.74 24.24 23.61 8,500 0 0.3
24/06/2021
23.74
 1,043,400 24.14 24.48 23.58 2,600 4,700 -0.1
23/06/2021
24.14
 1,987,300 25.23 25.23 23.80 12,100 44,800 -1.3
22/06/2021
25.23
 1,057,000 25.48 26.04 25.23 16,700 5,200 0.5
21/06/2021
25.48
 1,151,300 25.92 25.92 24.92 0 37,100 -1.5
18/06/2021
25.92
 1,745,800 25.64 26.79 25.23 10,800 45,000 -1.4
17/06/2021
25.64
 1,010,100 25.54 26.04 24.80 28,800 12,300 0.7
16/06/2021
25.54
 1,385,800 25.48 25.73 24.86 6,000 36,100 -1.2
15/06/2021
25.48
 2,530,100 24.30 25.73 24.17 5,000 44,400 -1.6
14/06/2021
24.30
 1,294,400 23.49 24.61 23.49 60,700 34,000 1.0
11/06/2021
23.49
 785,400 23.02 23.55 22.87 19,700 32,600 -0.5
10/06/2021
23.02
 699,900 23.74 23.80 23.02 300 45,500 -1.7
09/06/2021
23.74
 1,043,000 23.99 24.17 22.80 8,200 40,500 -1.2
08/06/2021
23.99
 1,185,700 24.36 24.80 23.67 12,700 36,800 -0.9
07/06/2021
24.36
 1,183,300 24.17 24.61 23.67 0 69,300 -2.7
04/06/2021
24.17
 1,695,900 22.93 24.17 22.93 55,000 33,700 0.8
03/06/2021
22.93
 848,600 22.93 23.18 21.81 4,100 8,500 -0.2
02/06/2021
22.93
 511,700 23.18 23.18 22.46 600 5,700 -0.2
01/06/2021
23.18
 491,700 23.49 23.61 22.99 3,700 400 0.1
31/05/2021
23.49
 1,108,900 22.74 23.55 22.55 312,200 5,100 11.2
28/05/2021
22.74
 987,700 22.43 22.74 22.37 1,600 147,800 -5.3
27/05/2021
22.43
 1,140,800 22.55 22.58 22.30 401,700 233,000 6.1
26/05/2021
22.55
 1,101,600 22.43 22.93 21.81 266,500 100 9.6
25/05/2021
22.43
 1,140,900 22.43 22.74 22.21 443,900 0 16.0
24/05/2021
22.43
 986,000 21.46 22.62 21.68 56,700 2,000 2.0
21/05/2021
21.46
 848,500 20.06 21.46 19.94 388,000 303,100 2.8
20/05/2021
20.06
 1,631,600 21.06 21.06 19.66 6,300 350,100 -11.1
19/05/2021
21.06
 873,400 21.49 21.49 21.03 600 82,300 -2.8
18/05/2021
21.49
 503,000 22.02 22.02 21.25 13,800 15,000 -0.0
17/05/2021
22.02
 683,200 22.43 22.68 21.87 0 28,200 -1.0
14/05/2021
22.43
 579,900 22.74 23.36 22.43 0 27,200 -1.0
13/05/2021
22.74
 838,600 23.18 23.61 22.74 20,000 43,400 -0.9
12/05/2021
23.18
 1,808,200 21.68 23.18 21.65 350,900 327,400 1.0
11/05/2021
21.68
 690,800 21.12 22.09 21.09 29,400 4,600 0.9
10/05/2021
21.12
 679,300 21.12 21.56 20.68 14,200 8,100 0.2
07/05/2021
21.12
 913,300 21.81 21.81 21.06 0 19,600 -0.7
06/05/2021
21.81
 543,200 21.74 22.24 21.68 11,600 1,300 0.4
05/05/2021
21.74
 701,100 21.12 21.99 21.12 15,600 500 0.5
04/05/2021
21.12
 464,300 21.49 21.49 20.75 4,000 35,200 -1.0
29/04/2021
21.49
 382,900 21.74 22.12 21.49 1,000 23,800 -0.8
28/04/2021
21.74
 612,700 20.93 22.12 20.81 400 2,700 -0.1
27/04/2021
20.93
 416,100 21.43 21.53 20.68 8,700 4,000 0.2
26/04/2021
21.43
 472,600 22.27 22.27 21.43 600 54,300 -1.9
23/04/2021
22.27
 742,000 21.77 22.43 20.44 12,400 4,300 0.3
22/04/2021
21.77
 1,348,700 22.68 22.68 21.12 30,700 47,600 -0.6
20/04/2021
22.68
 626,100 22.93 23.11 22.30 2,600 33,600 -1.1
19/04/2021
22.93
 467,300 22.87 23.24 22.87 900 37,700 -1.4
16/04/2021
22.87
 806,900 23.43 23.80 22.12 400 29,400 -1.1
15/04/2021
23.43
 702,600 23.92 23.96 23.36 2,900 30,200 -1.0
14/04/2021
23.92
 605,200 24.05 24.05 23.61 2,300 29,500 -1.0
13/04/2021
24.05
 743,600 24.73 24.89 23.86 2,200 19,200 -0.7
12/04/2021
24.73
 499,100 24.61 25.11 24.48 0 18,300 -0.7
09/04/2021
24.61
 292,500 24.55 24.86 24.55 2,200 1,000 0.0
08/04/2021
24.55
 697,300 24.30 25.23 23.89 0 8,000 -0.3
07/04/2021
24.30
 574,000 24.02 24.30 23.55 26,000 9,300 0.6
06/04/2021
24.02
 434,400 24.52 24.52 23.86 3,400 19,900 -0.6
05/04/2021
24.52
 385,800 24.61 24.86 24.52 100 21,800 -0.9
02/04/2021
24.61
 569,600 24.30 24.92 24.36 7,900 4,600 0.1
01/04/2021
24.30
 485,900 24.02 24.30 23.86 400 5,000 -0.2
31/03/2021
24.02
 423,000 24.08 24.17 23.96 22,000 15,100 0.3
30/03/2021
24.08
 457,900 23.74 24.14 23.67 6,500 4,300 0.1
29/03/2021
23.74
 580,300 23.33 23.80 23.33 4,300 11,700 -0.3
26/03/2021
23.33
 1,033,700 23.67 23.67 22.12 60,900 9,700 1.9
25/03/2021
23.67
 1,065,500 23.99 24.33 23.67 34,800 46,700 -0.5
24/03/2021
23.99
 973,200 25.29 25.29 23.74 25,800 39,600 -0.6
23/03/2021
25.29
 710,200 25.29 25.86 25.17 10,200 15,100 -0.2
22/03/2021
25.29
 660,900 25.54 25.54 25.05 11,700 17,300 -0.2
19/03/2021
25.54
 499,400 25.67 25.86 25.29 100 8,500 -0.3
18/03/2021
25.67
 797,100 25.23 25.86 25.05 1,800 0 0.1
17/03/2021
25.23
 1,107,600 25.61 25.61 24.98 5,400 9,000 -0.1
16/03/2021
25.61
 984,000 26.17 26.17 25.54 500 28,900 -1.2
15/03/2021
26.17
 749,300 26.48 26.73 26.01 1,000 51,700 -2.1
12/03/2021
26.48
 530,100 26.70 27.10 26.42 10,500 1,300 0.4
11/03/2021
26.70
 1,282,200 26.04 27.10 26.17 24,100 300 1.0
10/03/2021
26.04
 536,600 25.79 26.10 25.54 2,800 9,400 -0.3
09/03/2021
25.79
 586,900 26.20 26.20 25.54 2,700 5,000 -0.1
08/03/2021
26.20
 902,700 25.92 26.54 25.67 1,500 37,100 -1.5
05/03/2021
25.92
 1,025,000 26.35 26.35 25.23 4,600 12,900 -0.3
04/03/2021
26.35
 1,326,500 27.04 27.41 25.61 11,800 17,100 -0.2
03/03/2021
27.04
 1,194,900 26.70 27.41 26.35 22,700 14,800 0.3
02/03/2021
26.70
 870,700 26.79 27.29 26.54 13,200 27,500 -0.6
01/03/2021
26.79
 2,239,000 25.36 26.85 25.36 56,600 11,100 1.9
26/02/2021
25.36
 1,078,200 24.80 26.51 24.30 1,900 12,100 -0.4
25/02/2021
24.80
 819,800 24.73 24.98 24.42 10,500 32,400 -0.9
24/02/2021
24.73
 990,900 25.33 25.73 24.67 2,500 51,900 -2.0
23/02/2021
25.33
 1,371,000 24.77 25.73 24.61 233,500 8,300 9.1
22/02/2021
24.77
 1,216,700 25.14 25.39 24.55 0 38,900 -1.6
19/02/2021
25.14
 985,200 25.01 25.79 24.61 0 13,600 -0.5
18/02/2021
25.01
 1,455,200 24.42 25.51 23.99 1,000 26,800 -1.0

Chính sách bảo mật | Điều khoản sử dụng |