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)
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
03/12/2019
9.86
 107,990 9.92 9.98 9.62 0 0 0
02/12/2019
9.92
 362,930 10.28 10.37 9.62 0 0 0
29/11/2019
10.28
 85,900 10.40 10.46 10.28 0 0 0
28/11/2019
10.40
 122,990 10.46 10.52 10.31 0 0 0
27/11/2019
10.46
 100,850 10.46 10.58 10.31 0 0 0
26/11/2019
10.46
 99,710 10.43 10.46 10.37 0 0 0
25/11/2019
10.43
 33,960 10.52 10.58 10.34 0 0 0
22/11/2019
10.52
 271,480 10.97 11.12 10.34 0 0 0
21/11/2019
10.97
 608,260 10.91 11.36 10.76 0 0 0
20/11/2019
10.91
 317,730 10.43 10.94 10.34 0 0 0
19/11/2019
10.43
 104,450 10.25 10.49 10.22 0 0 0
18/11/2019
10.25
 86,720 10.25 10.40 10.22 0 0 0
15/11/2019
10.25
 102,430 10.40 10.40 10.25 0 0 0
14/11/2019
10.40
 84,450 10.40 10.46 10.31 0 0 0
13/11/2019
10.40
 75,890 10.52 10.67 10.34 0 0 0
12/11/2019
10.52
 104,130 10.46 10.52 10.37 0 0 0
11/11/2019
10.46
 66,530 10.64 10.64 10.46 0 1,000 -0.0
08/11/2019
10.64
 94,890 10.58 10.73 10.55 0 0 0
07/11/2019
10.58
 87,030 10.49 10.82 10.52 0 0 0
06/11/2019
10.49
 143,500 10.46 10.82 10.22 0 0 0
05/11/2019
10.46
 90,710 10.52 10.70 10.28 0 0 0
04/11/2019
10.52
 194,560 10.67 10.82 10.49 0 0 0
01/11/2019
10.67
 72,960 10.76 10.82 10.64 0 0 0
31/10/2019
10.76
 68,360 10.82 11.06 10.64 0 0 0
30/10/2019
10.82
 161,260 10.64 11.00 10.58 0 0 0
29/10/2019
10.64
 222,120 10.94 10.97 10.58 1,000 0 0.0
28/10/2019
10.94
 160,350 11.18 11.24 10.91 0 0 0
25/10/2019
11.18
 96,680 11.18 11.33 11.15 0 0 0
24/10/2019
11.18
 117,930 11.27 11.42 10.94 1,000 0 0.0
23/10/2019
11.27
 256,130 10.82 11.36 10.70 0 0 0
22/10/2019
10.82
 123,680 11.00 11.03 10.82 0 0 0
21/10/2019
11.00
 212,920 10.79 11.30 10.94 0 0 0
18/10/2019
10.79
 360,490 10.10 10.79 10.43 0 0 0
17/10/2019
10.10
 114,890 10.10 10.19 10.07 0 0 0
16/10/2019
10.10
 188,660 10.40 10.64 10.04 0 0 0
15/10/2019
10.40
 296,720 10.40 10.64 10.10 0 0 0
14/10/2019
10.40
 135,830 10.85 10.94 10.31 0 0 0
11/10/2019
10.85
 39,400 10.82 10.97 10.70 0 0 0
10/10/2019
10.82
 125,970 10.70 11.00 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |