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)
04/05/2020
10.49
 601,610 10.82 10.82 10.46 3,200 3,560 -0.0
29/04/2020
10.82
 514,170 10.70 11.06 10.67 6,060 13,190 -0.1
28/04/2020
10.70
 491,330 10.67 11.03 10.58 0 15,220 -0.3
27/04/2020
10.67
 2,207,750 9.98 10.67 10.19 7,940 2,670 0.1
24/04/2020
9.98
 232,110 9.80 9.98 9.62 4,570 240 0.1
23/04/2020
9.80
 229,600 10.01 10.34 9.74 0 6,110 -0.1
22/04/2020
10.01
 399,940 9.62 10.04 9.50 3,040 3,010 0.0
21/04/2020
9.62
 737,770 9.95 10.49 9.50 1,000 5,490 -0.1
20/04/2020
9.95
 962,840 9.32 9.95 9.83 0 0 0
17/04/2020
9.32
 359,660 9.14 9.56 9.26 0 4,660 -0.1
16/04/2020
9.14
 307,450 8.84 9.26 8.69 13,240 0 0.2
15/04/2020
8.84
 349,720 8.42 8.84 8.51 10,270 0 0.1
14/04/2020
8.42
 159,560 8.48 8.60 8.12 3,900 1,560 0.0
13/04/2020
8.48
 134,300 8.60 8.78 8.42 4,320 0 0.1
10/04/2020
8.60
 182,530 8.54 8.84 8.42 6,140 0 0.1
09/04/2020
8.54
 234,170 8.36 8.72 8.39 8,240 0 0.1
08/04/2020
8.36
 65,460 8.36 8.36 8.18 500 0 0.0
07/04/2020
8.36
 76,750 8.36 8.60 8.33 0 3,720 -0.1
06/04/2020
8.36
 228,990 8.03 8.51 8.12 3,280 20,340 -0.2
03/04/2020
8.03
 218,510 7.79 8.12 7.79 9,430 10,000 -0.0
01/04/2020
7.79
 87,570 7.57 7.85 7.39 15,950 80 0.2
31/03/2020
7.57
 176,980 7.60 7.91 7.15 4,880 9,590 -0.1
30/03/2020
7.60
 379,630 8.18 8.18 7.60 30,000 3,480 0.8
27/03/2020
8.18
 156,750 8.42 8.42 8.12 400 0 0.0
26/03/2020
8.42
 156,890 8.63 8.72 8.24 9,590 0 0.1
25/03/2020
8.63
 194,710 8.21 8.66 8.21 2,640 0 0.0
24/03/2020
8.21
 399,890 8.09 8.39 8.09 840 0 0.0
23/03/2020
8.09
 465,030 8.69 8.69 8.09 0 0 0
20/03/2020
8.69
 118,560 8.60 8.87 8.48 0 0 0
19/03/2020
8.60
 76,080 8.84 8.99 8.48 0 1,560 -0.0
18/03/2020
8.84
 151,800 8.96 9.20 8.78 0 0 0
17/03/2020
8.96
 162,570 8.39 8.96 8.18 0 8,760 -0.1
16/03/2020
8.39
 197,440 8.48 8.84 8.30 560 5,500 -0.1
13/03/2020
8.48
 395,690 8.90 9.02 8.30 0 3,480 -0.0
12/03/2020
8.90
 561,630 9.56 9.56 8.90 8,750 0 0.1
11/03/2020
9.56
 311,780 9.74 9.86 9.08 3,120 7,420 -0.1
10/03/2020
9.74
 571,650 9.95 9.95 9.38 4,330 560 0.1
09/03/2020
9.95
 471,760 10.67 10.67 9.95 440 3,360 -0.0
06/03/2020
10.67
 116,470 10.64 10.73 10.43 0 0 0
05/03/2020
10.64
 315,830 10.64 10.82 10.64 4,570 2,100 0.0
04/03/2020
10.64
 303,040 10.76 10.76 10.52 7,660 1,110 0.1
03/03/2020
10.76
 380,310 10.76 10.94 10.52 0 2,000 -0.0
02/03/2020
10.76
 242,530 10.73 11.06 10.64 2,100 2,570 -0.0
28/02/2020
10.73
 532,740 10.55 10.76 10.04 1,000 6,650 -0.1
27/02/2020
10.55
 224,770 10.22 10.58 10.22 0 50 -0.0
26/02/2020
10.22
 92,610 10.34 10.34 9.92 2,900 200 0.0
25/02/2020
10.34
 427,900 9.86 10.37 9.53 7,990 0 0.1
24/02/2020
9.86
 554,700 10.58 10.58 9.86 0 210 -0.0
21/02/2020
10.58
 169,150 10.82 10.82 10.55 0 110 -0.0
20/02/2020
10.82
 270,790 10.88 11.06 10.67 0 1,920 -0.0
19/02/2020
10.88
 529,310 10.76 11.03 10.70 0 2,540 -0.0
18/02/2020
10.76
 430,240 10.58 11.00 10.52 730 3,870 -0.1
17/02/2020
10.58
 258,130 10.16 10.73 10.10 1,700 0 0.0
14/02/2020
10.16
 122,330 10.28 10.34 10.10 0 0 0
13/02/2020
10.28
 414,530 10.01 10.40 10.16 0 7,010 -0.1
12/02/2020
10.01
 336,460 9.38 10.01 9.50 700 0 0.0
11/02/2020
9.38
 170,210 9.26 9.47 9.14 2,310 0 0.0
10/02/2020
9.26
 53,300 9.32 9.32 9.08 5,980 290 0.1
07/02/2020
9.32
 41,520 9.35 9.53 9.14 3,760 0 0.1
06/02/2020
9.35
 167,030 8.90 9.38 9.02 200 0 0.0
05/02/2020
8.90
 149,510 8.60 9.20 8.54 1,410 0 0.0
04/02/2020
8.60
 129,770 8.42 8.60 8.42 60 0 0.0
03/02/2020
8.42
 396,390 8.84 8.84 8.24 0 0 0
31/01/2020
8.84
 122,410 9.38 9.38 8.78 0 0 0
30/01/2020
9.38
 62,050 9.65 9.65 9.32 0 1,390 -0.0
22/01/2020
9.65
 71,950 9.50 9.65 9.38 0 0 0
21/01/2020
9.50
 78,060 9.44 9.59 9.32 0 0 0
20/01/2020
9.44
 101,560 9.44 9.62 9.26 0 0 0
17/01/2020
9.44
 90,430 9.23 9.56 9.20 0 10 -0.0
16/01/2020
9.23
 133,780 9.41 9.59 9.23 0 0 0
15/01/2020
9.41
 50,600 9.62 9.62 9.41 0 0 0
14/01/2020
9.62
 108,490 9.32 9.62 9.32 0 0 0
13/01/2020
9.32
 271,350 9.71 9.77 9.14 0 0 0
10/01/2020
9.71
 354,110 10.04 10.28 9.65 0 0 0
09/01/2020
10.04
 276,620 10.13 10.40 10.04 0 0 0
08/01/2020
10.13
 482,480 10.76 10.76 10.04 0 0 0
07/01/2020
10.76
 295,630 10.76 10.94 10.46 0 0 0
06/01/2020
10.76
 360,360 11.09 11.09 10.58 0 0 0
03/01/2020
11.09
 750,030 10.82 11.36 10.67 340 1,000 -0.0
02/01/2020
10.82
 165,900 10.64 10.94 10.55 0 0 0
31/12/2019
10.64
 210,020 10.52 10.70 10.22 0 100 -0.0
30/12/2019
10.52
 359,200 10.88 11.00 10.52 0 0 0
27/12/2019
10.88
 266,690 10.88 11.00 10.70 0 0 0
26/12/2019
10.88
 249,200 10.88 11.06 10.70 0 0 0
25/12/2019
10.88
 351,420 10.73 11.03 10.55 0 0 0
24/12/2019
10.73
 278,600 10.04 10.73 9.98 0 0 0
23/12/2019
10.04
 45,750 9.98 10.10 9.98 0 0 0
20/12/2019
9.98
 60,080 10.07 10.28 9.86 0 0 0
19/12/2019
10.07
 113,910 10.04 10.22 10.04 0 0 0
18/12/2019
10.04
 29,410 9.98 10.16 9.92 0 0 0
17/12/2019
9.98
 231,790 9.98 10.40 9.86 0 0 0
16/12/2019
9.98
 45,560 10.22 10.28 9.98 0 0 0
13/12/2019
10.22
 57,850 10.16 10.28 10.10 0 0 0
12/12/2019
10.16
 125,370 9.86 10.28 9.77 0 0 0
11/12/2019
9.86
 54,800 9.86 9.98 9.80 0 0 0
10/12/2019
9.86
 29,920 9.83 9.92 9.77 0 0 0
09/12/2019
9.83
 88,530 9.80 9.98 9.74 0 0 0
06/12/2019
9.80
 52,190 9.89 9.95 9.80 0 0 0
05/12/2019
9.89
 74,150 9.92 10.22 9.89 0 0 0
04/12/2019
9.92
 58,690 9.86 9.98 9.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |