CTCP Sonadezi Châu Đức (szc)

31.50
0.50
(1.61%)
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
(2025-12-29) 		1.65 5.75% 18,024,100 492,800 14.7
28.70
33.05
31
2 tháng
(2025-11-28) 		-0.55 -1.78% 24,303,200 406,800 12.1
28.70
33.05
31
3 tháng
(2025-10-29) 		-0.65 -2.10% 38,812,400 268,900 7.6
28.70
33.05
31
6 tháng
(2025-07-31) 		-6.20 -16.95% 140,606,800 496,820 18.2
28.70
38.63
31
12 tháng
(2025-02-03) 		-10.76 -26.18% 456,678,500 357,643 45.8
27.21
44.90
31
24 tháng
(2024-02-07) 		-9.77 -24.35% 844,418,200 -934,387 -9.1
27.21
44.90
31
36 tháng
(2023-02-13) 		12.79 72.79% 1,169,147,900 -1,435,739 -22.1
17.18
44.90
31
60 tháng
(2021-02-22) 		5.58 22.55% 1,678,969,000 -1,414,036 -86.1
14.19
53.08
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2020
12.26
 977,000 12.35 12.50 11.90 6,180 8,100 -0.0
22/06/2020
12.35
 691,320 12.44 12.53 12.20 3,000 13,930 -0.2
19/06/2020
12.44
 579,010 12.29 12.59 12.32 0 30,050 -0.6
18/06/2020
12.29
 1,168,880 11.93 12.50 11.63 19,510 0 0.4
17/06/2020
11.93
 543,700 11.69 11.99 11.66 24,720 0 0.5
16/06/2020
11.69
 662,710 11.21 11.72 11.42 47,970 500 0.9
15/06/2020
11.21
 1,168,850 12.02 12.02 11.21 4,000 14,410 -0.2
12/06/2020
12.02
 1,889,800 12.32 12.32 11.48 32,430 500 0.6
11/06/2020
12.32
 1,857,260 13.23 13.38 12.32 6,000 66,250 -1.3
10/06/2020
13.23
 1,574,060 13.17 13.47 12.83 18,250 0 0.4
09/06/2020
13.17
 1,822,080 13.02 13.47 12.83 25,200 150 0.5
08/06/2020
13.02
 1,734,330 13.02 13.26 12.83 55,090 1,810 1.2
05/06/2020
13.02
 1,263,050 12.74 13.05 12.56 74,970 2,000 1.6
04/06/2020
12.74
 1,577,010 13.23 13.47 12.68 15,170 0 0.3
03/06/2020
13.23
 1,692,480 12.62 13.38 12.56 22,960 17,010 0.1
02/06/2020
12.62
 2,343,230 13.44 13.47 12.62 5,860 17,810 -0.3
01/06/2020
13.44
 1,469,570 12.74 13.53 13.05 19,040 5,000 0.3
29/05/2020
12.74
 1,282,510 12.32 12.86 12.20 3,590 10,320 -0.1
28/05/2020
12.32
 2,368,910 12.08 12.59 11.66 38,510 3,450 0.7
27/05/2020
12.08
 1,677,730 12.62 12.68 12.08 7,330 35,380 -0.6
26/05/2020
12.62
 2,052,830 12.11 12.93 12.44 1,200 38,400 -0.8
25/05/2020
12.11
 4,346,420 11.33 12.11 11.30 47,480 5,300 0.8
22/05/2020
11.33
 878,530 11.42 11.48 11.18 2,780 1,880 0.0
21/05/2020
11.42
 1,336,290 11.42 11.78 11.30 18,180 27,960 -0.2
20/05/2020
11.42
 595,200 11.24 11.42 11.09 18,330 0 0.3
19/05/2020
11.24
 1,064,760 11.24 11.54 11.24 7,260 2,900 0.1
18/05/2020
11.24
 770,990 10.85 11.24 10.82 33,850 2,780 0.6
15/05/2020
10.85
 1,052,180 10.97 11.21 10.67 3,300 5,550 -0.0
14/05/2020
10.97
 1,605,030 11.48 11.51 10.97 11,100 21,660 -0.2
13/05/2020
11.48
 1,181,530 11.72 11.93 11.42 15,010 940 0.3
12/05/2020
11.72
 995,290 11.48 11.93 11.33 36,310 0 0.7
11/05/2020
11.48
 1,065,140 11.30 11.87 11.18 10,190 260 0.2
08/05/2020
11.30
 951,950 11.51 11.72 11.30 0 16,780 -0.3
07/05/2020
11.51
 668,540 11.57 11.78 11.36 0 20,790 -0.4
06/05/2020
11.57
 1,835,550 10.82 11.57 10.88 35,950 5,320 0.6
05/05/2020
10.82
 522,250 10.49 10.94 10.40 8,820 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |