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)
13/04/2021
22.81
 743,600 23.46 23.61 22.63 2,200 19,200 -0.7
12/04/2021
23.46
 499,100 23.34 23.82 23.23 0 18,300 -0.7
09/04/2021
23.34
 292,500 23.29 23.58 23.29 2,200 1,000 0.0
08/04/2021
23.29
 697,300 23.05 23.94 22.66 0 8,000 -0.3
07/04/2021
23.05
 574,000 22.78 23.05 22.34 26,000 9,300 0.6
06/04/2021
22.78
 434,400 23.26 23.26 22.63 3,400 19,900 -0.6
05/04/2021
23.26
 385,800 23.34 23.58 23.26 100 21,800 -0.9
02/04/2021
23.34
 569,600 23.05 23.64 23.11 7,900 4,600 0.1
01/04/2021
23.05
 485,900 22.78 23.05 22.63 400 5,000 -0.2
31/03/2021
22.78
 423,000 22.84 22.93 22.72 22,000 15,100 0.3
30/03/2021
22.84
 457,900 22.52 22.90 22.46 6,500 4,300 0.1
29/03/2021
22.52
 580,300 22.13 22.58 22.13 4,300 11,700 -0.3
26/03/2021
22.13
 1,033,700 22.46 22.46 20.98 60,900 9,700 1.9
25/03/2021
22.46
 1,065,500 22.75 23.08 22.46 34,800 46,700 -0.5
24/03/2021
22.75
 973,200 23.99 23.99 22.52 25,800 39,600 -0.6
23/03/2021
23.99
 710,200 23.99 24.53 23.88 10,200 15,100 -0.2
22/03/2021
23.99
 660,900 24.23 24.23 23.76 11,700 17,300 -0.2
19/03/2021
24.23
 499,400 24.35 24.53 23.99 100 8,500 -0.3
18/03/2021
24.35
 797,100 23.94 24.53 23.76 1,800 0 0.1
17/03/2021
23.94
 1,107,600 24.29 24.29 23.70 5,400 9,000 -0.1
16/03/2021
24.29
 984,000 24.82 24.82 24.23 500 28,900 -1.2
15/03/2021
24.82
 749,300 25.12 25.35 24.67 1,000 51,700 -2.1
12/03/2021
25.12
 530,100 25.32 25.71 25.06 10,500 1,300 0.4
11/03/2021
25.32
 1,282,200 24.70 25.71 24.82 24,100 300 1.0
10/03/2021
24.70
 536,600 24.47 24.76 24.23 2,800 9,400 -0.3
09/03/2021
24.47
 586,900 24.85 24.85 24.23 2,700 5,000 -0.1
08/03/2021
24.85
 902,700 24.59 25.18 24.35 1,500 37,100 -1.5
05/03/2021
24.59
 1,025,000 25.00 25.00 23.94 4,600 12,900 -0.3
04/03/2021
25.00
 1,326,500 25.65 26.00 24.29 11,800 17,100 -0.2
03/03/2021
25.65
 1,194,900 25.32 26.00 25.00 22,700 14,800 0.3
02/03/2021
25.32
 870,700 25.41 25.89 25.18 13,200 27,500 -0.6
01/03/2021
25.41
 2,239,000 24.05 25.47 24.05 56,600 11,100 1.9
26/02/2021
24.05
 1,078,200 23.52 25.15 23.05 1,900 12,100 -0.4
25/02/2021
23.52
 819,800 23.46 23.70 23.17 10,500 32,400 -0.9
24/02/2021
23.46
 990,900 24.02 24.41 23.40 2,500 51,900 -2.0
23/02/2021
24.02
 1,371,000 23.49 24.41 23.34 233,500 8,300 9.1
22/02/2021
23.49
 1,216,700 23.85 24.08 23.29 0 38,900 -1.6
19/02/2021
23.85
 985,200 23.73 24.47 23.34 0 13,600 -0.5
18/02/2021
23.73
 1,455,200 23.17 24.20 22.75 1,000 26,800 -1.0
17/02/2021
23.17
 906,400 21.90 23.40 22.16 31,300 800 1.2
09/02/2021
21.90
 841,700 21.28 22.07 21.04 142,000 22,400 4.4
08/02/2021
21.28
 1,360,600 22.40 22.81 20.86 2,500 36,500 -1.2
05/02/2021
22.40
 1,095,200 22.43 22.46 21.93 2,700 1,400 0.0
04/02/2021
22.43
 865,300 22.22 23.23 21.75 4,300 68,700 -2.4
03/02/2021
22.22
 1,633,300 21.81 22.93 20.39 5,200 119,700 -4.3
02/02/2021
21.81
 3,070,800 23.11 23.11 21.51 25,700 15,600 0.4
01/02/2021
23.11
 1,823,300 24.82 25.06 23.11 12,600 48,400 -1.4
29/01/2021
24.82
 1,442,700 23.23 24.85 23.26 174,100 12,500 6.6
28/01/2021
23.23
 2,179,200 24.97 26.00 23.23 33,900 38,700 -0.3
27/01/2021
24.97
 4,175,400 23.34 24.97 23.23 87,500 5,600 3.4
26/01/2021
23.34
 1,389,600 23.23 23.76 22.63 192,600 16,600 6.9
25/01/2021
23.23
 891,800 23.02 23.61 22.63 63,700 2,300 2.4
22/01/2021
23.02
 1,519,600 23.43 23.99 22.87 335,800 22,000 12.5
21/01/2021
23.43
 1,285,800 22.28 23.43 21.87 162,500 13,600 5.7
20/01/2021
22.28
 1,431,000 22.28 22.63 20.74 66,100 15,200 1.8
19/01/2021
22.28
 1,324,800 23.94 24.53 22.28 164,800 170,600 -0.2
18/01/2021
23.94
 1,132,600 24.17 24.82 23.70 400 47,800 -1.9
15/01/2021
24.17
 1,023,900 23.29 24.82 23.31 26,400 0 1.1
14/01/2021
23.29
 728,500 23.17 23.34 22.75 24,900 5,500 0.8
13/01/2021
23.17
 928,500 23.29 23.52 22.99 13,800 9,800 0.2
12/01/2021
23.29
 592,700 23.29 23.29 22.43 6,100 300 0.2
11/01/2021
23.29
 1,137,300 22.13 23.64 21.84 15,500 15,700 -0.0
08/01/2021
22.13
 904,800 21.98 22.46 21.87 34,400 1,100 1.2
07/01/2021
21.98
 1,247,700 21.87 22.13 21.57 232,200 1,800 8.5
06/01/2021
21.87
 1,532,800 21.57 22.46 21.63 323,100 1,200 11.9
05/01/2021
21.57
 1,950,200 20.21 21.57 20.21 457,200 3,200 16.2
04/01/2021
20.21
 1,962,000 18.91 20.21 19.21 99,400 5,400 3.2
31/12/2020
18.91
 1,167,140 18.91 19.03 18.68 12,810 90 0.4
30/12/2020
18.91
 1,466,940 19.27 19.27 18.79 20,480 16,050 0.2
29/12/2020
19.27
 910,290 19.35 19.38 18.94 47,700 4,200 1.4
28/12/2020
19.35
 1,176,450 19.03 19.50 18.91 62,680 3,700 1.9
25/12/2020
19.03
 1,392,730 18.35 19.03 17.61 52,960 400 1.7
24/12/2020
18.35
 1,953,090 18.91 18.91 17.61 5,090 6,110 -0.0
23/12/2020
18.91
 1,228,790 19.80 19.92 18.44 2,800 16,060 -0.4
22/12/2020
19.80
 1,205,730 19.27 19.98 19.21 17,860 300 0.6
21/12/2020
19.27
 1,404,260 19.09 19.95 18.97 25,850 13,050 0.4
18/12/2020
19.09
 1,787,730 18.44 19.21 18.29 47,280 200 1.5
17/12/2020
18.44
 1,065,140 18.50 18.91 18.20 1,180 0 0.0
16/12/2020
18.50
 1,038,490 18.50 18.97 18.32 11,150 5,390 0.2
15/12/2020
18.50
 2,952,380 17.55 18.73 17.38 79,190 0 2.5
14/12/2020
17.55
 994,820 17.08 17.61 17.11 69,780 1,000 2.0
11/12/2020
17.08
 1,190,660 17.02 17.20 16.75 0 0 0
10/12/2020
17.02
 1,616,470 17.49 17.61 17.02 18,590 14,950 0.1
09/12/2020
17.49
 906,050 17.49 18.00 17.46 22,010 1,200 0.6
08/12/2020
17.49
 844,910 17.46 17.73 17.26 15,560 0 0.5
07/12/2020
17.46
 867,690 17.46 17.67 17.38 15,440 0 0.5
04/12/2020
17.46
 972,200 17.73 17.94 17.38 9,850 30 0.3
03/12/2020
17.73
 788,960 17.73 18.05 17.64 42,070 0 1.3
02/12/2020
17.73
 1,624,980 17.23 17.97 17.14 23,580 1,000 0.7
01/12/2020
17.23
 1,780,510 16.96 17.46 16.49 130,650 17,250 3.2
30/11/2020
16.96
 1,090,640 17.26 17.40 16.96 5,890 0 0.2
27/11/2020
17.26
 759,450 17.43 17.55 17.23 20,500 0 0.6
26/11/2020
17.43
 1,086,680 17.26 17.70 17.20 37,360 7,290 0.9
25/11/2020
17.26
 2,629,930 16.49 17.61 16.31 65,880 20,100 1.3
24/11/2020
16.49
 1,589,960 16.67 16.73 16.25 69,180 1,860 1.9
23/11/2020
16.67
 1,193,270 16.67 16.84 16.46 45,960 200 1.3
20/11/2020
16.67
 1,388,480 16.25 16.78 15.96 45,760 6,580 1.1
19/11/2020
16.25
 1,587,480 16.37 16.75 16.16 23,350 430 0.6
18/11/2020
16.37
 2,200,930 15.57 16.43 15.51 52,030 0 1.4
17/11/2020
15.57
 801,230 15.28 15.60 15.28 18,850 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |