CTCP Sonadezi Châu Đức (szc)

17.65
-0.30
(-1.67%)
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
(2026-07-01) 		-4.80 -21.10% 7,770,600 337,448 0
17.15
22.75
17.65
2 tháng
(2026-06-01) 		-5.55 -23.62% 17,165,400 344,448 0
17.15
23.75
17.65
3 tháng
(2026-05-04) 		-9.55 -34.73% 32,855,900 -4,337,852 0
17.15
27.50
17.65
6 tháng
(2026-02-02) 		-14.85 -45.27% 94,882,300 110,548 224.8
17.15
36.90
17.65
12 tháng
(2025-08-05) 		-17.33 -49.12% 231,405,700 1,245,768 266.9
17.15
38.63
17.65
24 tháng
(2024-08-12) 		-16.99 -48.63% 730,758,500 -1,394,709 194.5
17.15
44.90
17.65
36 tháng
(2023-08-16) 		-11.14 -38.29% 1,130,932,400 -768,339 217.2
17.15
44.90
17.65
60 tháng
(2021-08-26) 		-9.71 -35.11% 1,639,783,500 -857,188 162.8
14.19
53.08
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2020
13.89
 1,795,190 12.99 13.89 13.11 79,340 7,500 1.6
27/07/2020
12.99
 2,505,830 13.71 14.13 12.99 100,430 4,500 2.1
24/07/2020
13.71
 3,074,120 14.19 14.67 13.20 11,470 14,200 -0.0
23/07/2020
14.19
 1,711,410 13.59 14.19 13.35 36,110 350 0.8
22/07/2020
13.59
 1,423,990 13.83 14.13 13.53 7,900 7,790 0.0
21/07/2020
13.83
 2,148,000 13.47 13.92 13.26 12,010 29,290 -0.4
20/07/2020
13.47
 3,357,980 12.80 13.68 13.23 53,150 8,460 1.0
17/07/2020
12.80
 1,633,730 12.32 12.89 12.35 72,710 3,280 1.5
16/07/2020
12.32
 336,260 12.35 12.50 12.23 0 28,460 -0.6
15/07/2020
12.35
 545,910 12.17 12.50 12.17 20,660 23,850 -0.1
14/07/2020
12.17
 530,540 12.14 12.26 12.08 0 12,580 -0.3
13/07/2020
12.14
 595,500 12.26 12.50 12.02 3,390 27,160 -0.5
10/07/2020
12.26
 877,370 12.29 12.50 12.14 7,730 25,630 -0.4
09/07/2020
12.29
 808,180 11.96 12.38 12.02 1,240 1,430 -0.0
08/07/2020
11.96
 675,820 11.84 12.05 11.78 3,900 0 0.1
07/07/2020
11.84
 771,130 11.72 12.08 11.81 3,020 14,860 -0.2
06/07/2020
11.72
 300,780 11.63 11.84 11.60 0 4,890 -0.1
03/07/2020
11.63
 284,290 11.60 11.87 11.57 0 16,520 -0.3
02/07/2020
11.60
 278,980 11.81 11.90 11.60 20 29,640 -0.6
01/07/2020
11.81
 646,720 11.06 11.81 11.00 22,890 3,400 0.4
30/06/2020
11.06
 779,690 11.33 11.54 10.55 12,560 21,680 -0.2
29/06/2020
11.33
 729,730 11.81 11.81 11.24 13,760 21,980 -0.2
26/06/2020
11.81
 343,690 11.78 11.96 11.63 500 30,720 -0.6
25/06/2020
11.78
 674,080 11.90 11.90 11.60 1,400 18,910 -0.3
24/06/2020
11.90
 831,600 12.26 12.38 11.66 5,120 50 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |