CTCP Sonadezi Châu Đức (szc)

23.40
-0.35
(-1.47%)
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
(2026-05-18) 		-2.05 -8.02% 16,005,900 -4,290,600 0
22.25
25.55
23.75
2 tháng
(2026-04-20) 		-5.50 -18.97% 25,795,000 -4,593,900 0
22.25
29
23.75
3 tháng
(2026-03-19) 		-5.50 -18.97% 40,682,800 -6,405,000 2.1
22.25
29.50
23.75
6 tháng
(2025-12-19) 		-6.05 -20.47% 106,714,300 316,900 238.0
22.25
36.90
23.75
12 tháng
(2025-06-23) 		-10.66 -31.21% 328,525,900 724,920 266.5
22.25
38.63
23.75
24 tháng
(2024-06-27) 		-15.77 -40.15% 753,153,600 -1,641,327 194.3
22.25
44.90
23.75
36 tháng
(2023-07-03) 		-0.38 -1.61% 1,154,057,600 -1,068,887 215.9
22.25
44.90
23.75
60 tháng
(2021-07-13) 		2.38 11.27% 1,677,560,500 -2,279,836 113.1
14.19
53.08
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |