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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |