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
(2025-11-04) 		0.40 1.30% 13,075,400 -158,500 -5.2
30.05
32.65
31.40
2 tháng
(2025-10-06) 		-2.45 -7.27% 30,396,200 -169,800 -5.6
29.30
34
31.40
3 tháng
(2025-09-05) 		-3.85 -10.97% 53,900,000 67,000 3.5
29.30
35.40
31.40
6 tháng
(2025-06-09) 		-0.73 -2.27% 233,973,700 396,820 27.9
29.30
38.63
31.40
12 tháng
(2024-12-09) 		-10.45 -25.05% 479,285,000 -315,407 21.8
27.21
44.90
31.40
24 tháng
(2023-12-15) 		-1.34 -4.11% 881,481,000 -1,496,787 -27.9
27.21
44.90
31.40
36 tháng
(2022-12-20) 		13.04 71.59% 1,183,350,500 -952,487 -7.9
16.24
44.90
31.40
60 tháng
(2020-12-30) 		11.31 56.75% 1,701,727,680 197,514 -22.3
14.19
53.08
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
24.42
 906,400 23.08 24.67 23.36 31,300 800 1.2
09/02/2021
23.08
 841,700 22.43 23.27 22.18 142,000 22,400 4.4
08/02/2021
22.43
 1,360,600 23.61 24.05 21.99 2,500 36,500 -1.2
05/02/2021
23.61
 1,095,200 23.64 23.67 23.11 2,700 1,400 0.0
04/02/2021
23.64
 865,300 23.43 24.48 22.93 4,300 68,700 -2.4
03/02/2021
23.43
 1,633,300 22.99 24.17 21.49 5,200 119,700 -4.3
02/02/2021
22.99
 3,070,800 24.36 24.36 22.68 25,700 15,600 0.4
01/02/2021
24.36
 1,823,300 26.17 26.42 24.36 12,600 48,400 -1.4
29/01/2021
26.17
 1,442,700 24.48 26.20 24.52 174,100 12,500 6.6
28/01/2021
24.48
 2,179,200 26.32 27.41 24.48 33,900 38,700 -0.3
27/01/2021
26.32
 4,175,400 24.61 26.32 24.48 87,500 5,600 3.4
26/01/2021
24.61
 1,389,600 24.48 25.05 23.86 192,600 16,600 6.9
25/01/2021
24.48
 891,800 24.27 24.89 23.86 63,700 2,300 2.4
22/01/2021
24.27
 1,519,600 24.70 25.29 24.11 335,800 22,000 12.5
21/01/2021
24.70
 1,285,800 23.49 24.70 23.05 162,500 13,600 5.7
20/01/2021
23.49
 1,431,000 23.49 23.86 21.87 66,100 15,200 1.8
19/01/2021
23.49
 1,324,800 25.23 25.86 23.49 164,800 170,600 -0.2
18/01/2021
25.23
 1,132,600 25.48 26.17 24.98 400 47,800 -1.9
15/01/2021
25.48
 1,023,900 24.55 26.17 24.58 26,400 0 1.1
14/01/2021
24.55
 728,500 24.42 24.61 23.99 24,900 5,500 0.8
13/01/2021
24.42
 928,500 24.55 24.80 24.24 13,800 9,800 0.2
12/01/2021
24.55
 592,700 24.55 24.55 23.64 6,100 300 0.2
11/01/2021
24.55
 1,137,300 23.33 24.92 23.02 15,500 15,700 -0.0
08/01/2021
23.33
 904,800 23.18 23.67 23.05 34,400 1,100 1.2
07/01/2021
23.18
 1,247,700 23.05 23.33 22.74 232,200 1,800 8.5
06/01/2021
23.05
 1,532,800 22.74 23.67 22.80 323,100 1,200 11.9
05/01/2021
22.74
 1,950,200 21.31 22.74 21.31 457,200 3,200 16.2
04/01/2021
21.31
 1,962,000 19.94 21.31 20.25 99,400 5,400 3.2
31/12/2020
19.94
 1,167,140 19.94 20.06 19.69 12,810 90 0.4
30/12/2020
19.94
 1,466,940 20.31 20.31 19.81 20,480 16,050 0.2
29/12/2020
20.31
 910,290 20.40 20.44 19.97 47,700 4,200 1.4
28/12/2020
20.40
 1,176,450 20.06 20.56 19.94 62,680 3,700 1.9
25/12/2020
20.06
 1,392,730 19.34 20.06 18.57 52,960 400 1.7
24/12/2020
19.34
 1,953,090 19.94 19.94 18.57 5,090 6,110 -0.0
23/12/2020
19.94
 1,228,790 20.87 21.00 19.44 2,800 16,060 -0.4
22/12/2020
20.87
 1,205,730 20.31 21.06 20.25 17,860 300 0.6
21/12/2020
20.31
 1,404,260 20.12 21.03 20.00 25,850 13,050 0.4
18/12/2020
20.12
 1,787,730 19.44 20.25 19.28 47,280 200 1.5
17/12/2020
19.44
 1,065,140 19.50 19.94 19.19 1,180 0 0.0
16/12/2020
19.50
 1,038,490 19.50 20.00 19.31 11,150 5,390 0.2
15/12/2020
19.50
 2,952,380 18.50 19.75 18.32 79,190 0 2.5
14/12/2020
18.50
 994,820 18.01 18.57 18.04 69,780 1,000 2.0
11/12/2020
18.01
 1,190,660 17.94 18.13 17.66 0 0 0
10/12/2020
17.94
 1,616,470 18.44 18.57 17.94 18,590 14,950 0.1
09/12/2020
18.44
 906,050 18.44 18.97 18.41 22,010 1,200 0.6
08/12/2020
18.44
 844,910 18.41 18.69 18.19 15,560 0 0.5
07/12/2020
18.41
 867,690 18.41 18.63 18.32 15,440 0 0.5
04/12/2020
18.41
 972,200 18.69 18.91 18.32 9,850 30 0.3
03/12/2020
18.69
 788,960 18.69 19.03 18.60 42,070 0 1.3
02/12/2020
18.69
 1,624,980 18.16 18.94 18.07 23,580 1,000 0.7
01/12/2020
18.16
 1,780,510 17.88 18.41 17.38 130,650 17,250 3.2
30/11/2020
17.88
 1,090,640 18.19 18.35 17.88 5,890 0 0.2
27/11/2020
18.19
 759,450 18.38 18.50 18.16 20,500 0 0.6
26/11/2020
18.38
 1,086,680 18.19 18.66 18.13 37,360 7,290 0.9
25/11/2020
18.19
 2,629,930 17.38 18.57 17.20 65,880 20,100 1.3
24/11/2020
17.38
 1,589,960 17.57 17.63 17.13 69,180 1,860 1.9
23/11/2020
17.57
 1,193,270 17.57 17.76 17.35 45,960 200 1.3
20/11/2020
17.57
 1,388,480 17.13 17.69 16.82 45,760 6,580 1.1
19/11/2020
17.13
 1,587,480 17.26 17.66 17.04 23,350 430 0.6
18/11/2020
17.26
 2,200,930 16.42 17.32 16.35 52,030 0 1.4
17/11/2020
16.42
 801,230 16.11 16.45 16.11 18,850 0 0.5
16/11/2020
16.11
 1,085,540 16.48 16.51 15.95 10,820 410 0.3
13/11/2020
16.48
 926,190 16.35 16.60 16.23 32,070 0 0.8
12/11/2020
16.35
 503,040 16.32 16.42 16.23 1,490 11,740 -0.3
11/11/2020
16.32
 1,082,800 16.14 16.45 16.01 254,870 22,060 6.1
10/11/2020
16.14
 1,560,770 15.79 16.51 15.76 0 32,160 -0.8
09/11/2020
15.79
 923,140 15.70 15.89 15.64 120 3,100 -0.1
06/11/2020
15.70
 732,500 15.51 16.01 15.42 1,480 1,000 0.0
05/11/2020
15.51
 1,160,660 16.04 16.17 15.45 20 42,950 -1.1
04/11/2020
16.04
 1,707,750 15.01 16.04 15.01 0 7,910 -0.2
03/11/2020
15.01
 753,740 14.42 15.08 14.42 70 0 0.0
02/11/2020
14.42
 317,450 14.49 14.64 14.39 1,200 8,890 -0.2
30/10/2020
14.49
 497,020 14.27 14.61 14.27 0 20,000 -0.5
29/10/2020
14.27
 1,048,780 14.27 14.64 13.77 63,100 3,700 1.3
28/10/2020
14.27
 1,093,040 14.89 14.89 14.08 2,320 57,720 -1.3
27/10/2020
14.89
 794,090 15.08 15.17 14.89 20,010 116,120 -0.6
26/10/2020
15.08
 915,550 15.01 15.30 14.95 6,810 125,030 -2.9
23/10/2020
15.01
 613,590 15.14 15.17 15.01 1,050 23,090 -0.5
22/10/2020
15.14
 441,530 15.33 15.33 15.08 210 60,440 -1.5
21/10/2020
15.33
 1,034,960 15.08 15.70 15.01 4,580 249,660 -6.0
20/10/2020
15.08
 1,172,360 15.26 15.26 14.80 28,680 21,170 0.2
19/10/2020
15.26
 1,887,280 15.89 15.89 15.26 2,210 70,270 -1.7
16/10/2020
15.89
 1,540,720 16.32 16.35 15.89 0 71,320 -1.8
15/10/2020
16.32
 667,210 16.45 16.45 16.32 82,500 25,260 1.5
14/10/2020
16.45
 698,230 16.32 16.76 16.29 6,000 26,260 -0.5
13/10/2020
16.32
 848,610 16.54 16.57 16.23 98,610 0 2.6
12/10/2020
16.54
 1,168,990 16.79 16.98 16.54 165,140 8,480 4.2
09/10/2020
16.79
 605,080 16.70 16.95 16.63 22,260 0 0.6
08/10/2020
16.70
 1,668,490 17.01 17.16 16.63 100,880 6,900 2.6
07/10/2020
17.01
 1,635,170 17.20 17.44 17.01 46,590 500 1.3
06/10/2020
17.20
 1,562,460 17.32 17.48 17.13 7,930 0 0.2
05/10/2020
17.32
 3,102,060 16.32 17.32 16.29 54,110 0 1.5
02/10/2020
16.32
 1,269,250 16.48 16.51 15.89 630 12,010 -0.3
01/10/2020
16.48
 719,060 16.42 16.70 16.39 10 15,610 -0.4
30/09/2020
16.42
 1,220,270 16.14 16.54 15.92 0 8,930 -0.2
29/09/2020
16.14
 1,760,780 16.45 16.51 16.01 0 35,890 -0.9
28/09/2020
16.45
 998,290 16.57 16.70 16.35 0 17,380 -0.5
25/09/2020
16.57
 731,590 16.76 16.88 16.54 3,000 24,600 -0.6
24/09/2020
16.76
 631,230 16.73 17.01 16.70 15,570 1,620 0.4
23/09/2020
16.73
 804,240 16.57 16.76 16.32 17,510 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |