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)
07/09/2021
27.95
 1,913,900 28.07 28.87 27.54 129,200 91,400 1.9
06/09/2021
28.07
 1,548,500 28.60 29.25 28.07 74,900 600 3.6
01/09/2021
28.60
 871,500 28.60 28.84 28.34 22,500 16,500 0.3
31/08/2021
28.60
 2,119,000 27.84 29.34 27.60 80,100 1,800 3.8
30/08/2021
27.84
 1,379,300 27.24 28.54 27.48 4,500 0 0.2
27/08/2021
27.24
 1,428,200 26.24 27.24 25.83 9,500 45,400 -1.6
26/08/2021
26.24
 970,500 25.71 26.54 25.77 128,200 3,300 5.6
25/08/2021
25.71
 683,000 25.18 25.71 25.09 9,500 6,300 0.1
24/08/2021
25.18
 1,276,300 25.41 26.00 25.12 64,700 0 2.8
23/08/2021
25.41
 1,875,100 26.77 27.48 25.41 91,200 3,000 3.9
20/08/2021
26.77
 2,890,100 28.13 28.72 26.18 42,100 41,200 -0.0
19/08/2021
28.13
 1,151,100 27.60 28.37 27.27 44,500 0 2.1
18/08/2021
27.60
 1,381,700 27.45 28.01 27.13 120,500 4,900 5.4
17/08/2021
27.45
 1,678,900 27.89 27.89 27.19 73,300 6,000 3.1
16/08/2021
27.89
 1,562,800 28.07 28.90 27.75 55,700 59,900 -0.2
13/08/2021
28.07
 2,430,300 27.42 28.37 26.89 65,300 51,900 0.7
12/08/2021
27.42
 2,482,100 25.65 27.42 25.56 294,300 100 13.1
11/08/2021
25.65
 2,059,100 26.36 26.83 25.65 27,600 500 1.2
10/08/2021
26.36
 1,858,600 26.89 27.07 26.18 8,200 59,200 -2.3
09/08/2021
26.89
 1,863,100 26.18 26.89 26.30 50,500 225,300 -7.9
06/08/2021
26.18
 2,873,900 25.77 26.89 25.26 40,100 476,200 -19.2
05/08/2021
25.77
 1,395,600 25.18 26.00 24.70 43,100 300,400 -11.2
04/08/2021
25.18
 1,296,600 25.41 25.77 24.88 35,300 249,200 -9.2
03/08/2021
25.41
 3,207,500 23.99 25.41 23.64 62,700 344,400 -11.9
02/08/2021
23.99
 1,743,000 24.20 24.50 23.64 10,400 303,100 -12.0
30/07/2021
24.20
 2,283,300 23.64 24.47 23.64 25,500 334,000 -12.6
29/07/2021
23.64
 507,900 23.40 23.73 23.23 26,400 0 1.0
28/07/2021
23.40
 1,287,400 23.29 23.94 23.05 4,300 0 0.2
27/07/2021
23.29
 998,000 23.58 23.94 22.99 7,400 11,700 -0.2
26/07/2021
23.58
 1,193,200 22.93 24.05 22.63 11,000 2,500 0.3
23/07/2021
22.93
 1,009,600 23.37 23.64 22.87 35,600 5,300 1.2
22/07/2021
23.37
 2,494,000 21.87 23.37 21.51 37,900 35,200 0.1
21/07/2021
21.87
 748,700 22.16 22.22 21.57 21,200 0 0.8
20/07/2021
22.16
 558,600 21.28 22.16 21.04 5,000 9,300 -0.2
19/07/2021
21.28
 1,005,000 21.72 22.46 21.16 4,900 900 0.1
16/07/2021
21.72
 1,648,500 20.30 21.72 20.86 32,600 16,200 0.6
15/07/2021
20.30
 413,500 19.80 20.30 19.68 11,900 0 0.4
14/07/2021
19.80
 500,800 20.03 20.36 19.38 32,500 21,600 0.4
13/07/2021
20.03
 443,400 19.59 20.09 19.59 8,700 18,100 -0.3
12/07/2021
19.59
 1,206,200 20.86 20.86 19.41 9,200 21,700 -0.4
09/07/2021
20.86
 679,600 21.25 21.25 20.21 303,800 100 10.8
08/07/2021
21.25
 451,700 21.22 21.39 20.68 100,000 0 3.0
07/07/2021
21.22
 1,091,200 20.68 21.22 20.09 158,800 600 5.5
06/07/2021
20.68
 1,565,500 22.04 22.16 20.68 15,400 17,500 -0.1
05/07/2021
22.04
 1,128,400 22.75 22.75 21.87 30,100 56,900 -1.2
02/07/2021
22.75
 735,300 22.75 23.05 22.52 20,400 2,000 0.7
01/07/2021
22.75
 826,700 22.81 22.87 22.43 21,600 15,300 0.2
30/06/2021
22.81
 625,700 23.02 23.02 22.69 16,600 17,100 -0.0
29/06/2021
23.02
 850,900 23.05 23.49 22.63 0 47,100 -1.8
28/06/2021
23.05
 762,100 22.58 23.17 22.58 17,100 0 0.7
25/06/2021
22.58
 604,000 22.52 22.99 22.40 8,500 0 0.3
24/06/2021
22.52
 1,043,400 22.90 23.23 22.37 2,600 4,700 -0.1
23/06/2021
22.90
 1,987,300 23.94 23.94 22.58 12,100 44,800 -1.3
22/06/2021
23.94
 1,057,000 24.17 24.70 23.94 16,700 5,200 0.5
21/06/2021
24.17
 1,151,300 24.59 24.59 23.64 0 37,100 -1.5
18/06/2021
24.59
 1,745,800 24.32 25.41 23.94 10,800 45,000 -1.4
17/06/2021
24.32
 1,010,100 24.23 24.70 23.52 28,800 12,300 0.7
16/06/2021
24.23
 1,385,800 24.17 24.41 23.58 6,000 36,100 -1.2
15/06/2021
24.17
 2,530,100 23.05 24.41 22.93 5,000 44,400 -1.6
14/06/2021
23.05
 1,294,400 22.28 23.34 22.28 60,700 34,000 1.0
11/06/2021
22.28
 785,400 21.84 22.34 21.69 19,700 32,600 -0.5
10/06/2021
21.84
 699,900 22.52 22.58 21.84 300 45,500 -1.7
09/06/2021
22.52
 1,043,000 22.75 22.93 21.63 8,200 40,500 -1.2
08/06/2021
22.75
 1,185,700 23.11 23.52 22.46 12,700 36,800 -0.9
07/06/2021
23.11
 1,183,300 22.93 23.34 22.46 0 69,300 -2.7
04/06/2021
22.93
 1,695,900 21.75 22.93 21.75 55,000 33,700 0.8
03/06/2021
21.75
 848,600 21.75 21.98 20.68 4,100 8,500 -0.2
02/06/2021
21.75
 511,700 21.98 21.98 21.31 600 5,700 -0.2
01/06/2021
21.98
 491,700 22.28 22.40 21.81 3,700 400 0.1
31/05/2021
22.28
 1,108,900 21.57 22.34 21.39 312,200 5,100 11.2
28/05/2021
21.57
 987,700 21.28 21.57 21.22 1,600 147,800 -5.3
27/05/2021
21.28
 1,140,800 21.39 21.42 21.16 401,700 233,000 6.1
26/05/2021
21.39
 1,101,600 21.28 21.75 20.68 266,500 100 9.6
25/05/2021
21.28
 1,140,900 21.28 21.57 21.07 443,900 0 16.0
24/05/2021
21.28
 986,000 20.36 21.45 20.57 56,700 2,000 2.0
21/05/2021
20.36
 848,500 19.03 20.36 18.91 388,000 303,100 2.8
20/05/2021
19.03
 1,631,600 19.98 19.98 18.65 6,300 350,100 -11.1
19/05/2021
19.98
 873,400 20.39 20.39 19.95 600 82,300 -2.8
18/05/2021
20.39
 503,000 20.89 20.89 20.15 13,800 15,000 -0.0
17/05/2021
20.89
 683,200 21.28 21.51 20.74 0 28,200 -1.0
14/05/2021
21.28
 579,900 21.57 22.16 21.28 0 27,200 -1.0
13/05/2021
21.57
 838,600 21.98 22.40 21.57 20,000 43,400 -0.9
12/05/2021
21.98
 1,808,200 20.57 21.98 20.54 350,900 327,400 1.0
11/05/2021
20.57
 690,800 20.03 20.95 20.01 29,400 4,600 0.9
10/05/2021
20.03
 679,300 20.03 20.45 19.62 14,200 8,100 0.2
07/05/2021
20.03
 913,300 20.68 20.68 19.98 0 19,600 -0.7
06/05/2021
20.68
 543,200 20.63 21.10 20.57 11,600 1,300 0.4
05/05/2021
20.63
 701,100 20.03 20.86 20.03 15,600 500 0.5
04/05/2021
20.03
 464,300 20.39 20.39 19.68 4,000 35,200 -1.0
29/04/2021
20.39
 382,900 20.63 20.98 20.39 1,000 23,800 -0.8
28/04/2021
20.63
 612,700 19.86 20.98 19.74 400 2,700 -0.1
27/04/2021
19.86
 416,100 20.33 20.42 19.62 8,700 4,000 0.2
26/04/2021
20.33
 472,600 21.13 21.13 20.33 600 54,300 -1.9
23/04/2021
21.13
 742,000 20.66 21.28 19.38 12,400 4,300 0.3
22/04/2021
20.66
 1,348,700 21.51 21.51 20.03 30,700 47,600 -0.6
20/04/2021
21.51
 626,100 21.75 21.93 21.16 2,600 33,600 -1.1
19/04/2021
21.75
 467,300 21.69 22.04 21.69 900 37,700 -1.4
16/04/2021
21.69
 806,900 22.22 22.58 20.98 400 29,400 -1.1
15/04/2021
22.22
 702,600 22.69 22.72 22.16 2,900 30,200 -1.0
14/04/2021
22.69
 605,200 22.81 22.81 22.40 2,300 29,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |