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)
15/07/2019
13.08
 454,610 13.08 13.55 13.08 4,340 0 0.1
12/07/2019
13.08
 344,230 13.08 13.69 12.91 1,140 0 0.0
11/07/2019
13.08
 382,990 13.11 13.43 12.85 1,000 0 0.0
10/07/2019
13.11
 649,580 12.27 13.11 12.38 0 100 -0.0
09/07/2019
12.27
 323,330 12.21 12.27 12.00 0 0 0
08/07/2019
12.21
 390,280 12.21 12.41 12.09 0 0 0
05/07/2019
12.21
 741,210 11.89 12.27 11.95 0 0 0
04/07/2019
11.89
 701,070 11.13 11.89 11.13 0 400 -0.0
03/07/2019
11.13
 127,700 11.13 11.22 11.02 0 0 0
02/07/2019
11.13
 238,240 11.16 11.31 11.02 0 2,000 -0.0
01/07/2019
11.16
 181,060 10.64 11.28 10.75 0 4,000 -0.1
28/06/2019
10.64
 182,890 10.81 10.84 10.52 0 0 0
27/06/2019
10.81
 111,790 10.81 10.99 10.73 2,000 0 0.0
26/06/2019
10.81
 516,810 11.05 11.05 10.64 4,000 2,000 0.0
25/06/2019
11.05
 245,610 11.39 11.54 11.05 0 0 0
24/06/2019
11.39
 165,280 11.42 11.57 11.34 0 0 0
21/06/2019
11.42
 154,830 11.51 11.68 11.42 0 0 0
20/06/2019
11.51
 255,020 11.80 11.86 11.51 0 0 0
19/06/2019
11.80
 161,740 11.51 11.80 11.45 0 0 0
18/06/2019
11.51
 230,990 11.22 11.57 11.16 0 0 0
17/06/2019
11.22
 197,970 11.22 11.51 11.13 0 5,100 -0.1
14/06/2019
11.22
 372,210 11.74 11.95 11.22 0 0 0
13/06/2019
11.74
 287,650 11.51 12.03 11.57 0 0 0
12/06/2019
11.51
 356,370 12.09 12.15 11.51 0 0 0
11/06/2019
12.09
 328,710 12.18 12.50 11.92 5,000 0 0.1
10/06/2019
12.18
 346,910 11.92 12.44 11.86 300 0 0.0
07/06/2019
11.92
 1,007,580 11.16 11.92 11.19 1,000 0 0.0
06/06/2019
11.16
 243,990 10.96 11.34 10.96 0 0 0
05/06/2019
10.96
 293,910 10.93 11.51 10.96 1,000 0 0.0
04/06/2019
10.93
 160,300 10.58 10.93 10.64 1,000 10,000 -0.2
03/06/2019
10.58
 175,170 10.58 10.99 10.46 0 2,000 -0.0
31/05/2019
10.58
 369,550 10.93 11.28 10.58 0 7,900 -0.1
30/05/2019
10.93
 365,660 11.25 11.25 10.87 0 0 0
29/05/2019
11.25
 272,840 11.48 11.48 11.13 0 0 0
28/05/2019
11.48
 504,660 11.16 11.63 11.16 17,900 0 0.3
27/05/2019
11.16
 308,580 10.64 11.16 10.64 1,000 0 0.0
24/05/2019
10.64
 623,620 10.23 10.87 10.17 45,000 0 0.8
23/05/2019
10.23
 395,790 10.41 10.43 10.20 0 0 0
22/05/2019
10.41
 375,670 10.35 10.64 10.35 0 0 0
21/05/2019
10.35
 373,120 10.23 10.70 10.23 1,510 0 0.0
20/05/2019
10.23
 883,300 9.56 10.23 9.48 0 0 0
17/05/2019
9.56
 220,960 9.71 9.80 9.50 0 0 0
16/05/2019
9.71
 410,160 9.71 10.17 9.65 0 0 0
15/05/2019
9.71
 193,830 9.74 9.85 9.48 0 0 0
14/05/2019
9.74
 521,800 9.27 9.80 8.98 0 0 0
13/05/2019
9.27
 187,140 8.75 9.30 8.60 0 0 0
10/05/2019
8.75
 121,480 8.72 8.78 8.52 0 0 0
09/05/2019
8.72
 34,800 8.95 8.95 8.72 0 0 0
08/05/2019
8.95
 17,710 8.95 8.95 8.78 0 0 0
07/05/2019
8.95
 84,600 8.84 8.95 8.69 0 0 0
06/05/2019
8.84
 56,300 8.95 8.95 8.60 0 0 0
03/05/2019
8.95
 75,440 9.04 9.19 8.78 0 0 0
02/05/2019
9.04
 109,090 8.81 9.24 8.72 0 0 0
26/04/2019
8.81
 7,330 8.72 9.07 8.72 0 0 0
25/04/2019
8.72
 174,610 8.52 9.10 8.52 0 0 0
24/04/2019
8.52
 74,430 8.49 8.72 8.49 0 0 0
23/04/2019
8.49
 70,640 8.49 8.66 8.46 0 40 -0.0
22/04/2019
8.49
 71,150 8.66 8.72 8.43 0 0 0
19/04/2019
8.66
 42,830 8.49 8.72 8.43 0 0 0
18/04/2019
8.49
 109,570 8.72 8.72 8.49 0 0 0
17/04/2019
8.72
 131,610 8.87 8.95 8.72 0 0 0
16/04/2019
8.87
 20,500 9.07 9.19 8.72 0 0 0
12/04/2019
9.07
 99,700 9.04 9.24 8.78 0 2,000 -0.0
11/04/2019
9.04
 31,730 9.30 9.30 9.01 0 0 0
10/04/2019
9.30
 55,540 9.16 9.42 8.92 0 0 0
09/04/2019
9.16
 80,070 9.42 9.42 9.16 0 0 0
08/04/2019
9.42
 86,590 9.45 9.77 9.30 0 0 0
05/04/2019
9.45
 81,910 9.53 9.65 9.42 0 0 0
04/04/2019
9.53
 151,510 9.36 9.77 9.36 40 0 0.0
03/04/2019
9.36
 46,680 9.56 9.68 9.36 0 0 0
02/04/2019
9.56
 93,040 9.71 10.12 9.48 1,000 0 0.0
01/04/2019
9.71
 123,850 9.42 9.74 9.19 0 0 0
29/03/2019
9.42
 75,910 9.19 9.53 8.95 0 0 0
28/03/2019
9.19
 146,440 9.50 9.53 9.13 0 0 0
27/03/2019
9.50
 154,760 8.89 9.50 8.75 0 0 0
26/03/2019
8.89
 268,880 9.48 9.48 8.84 0 0 0
25/03/2019
9.48
 305,200 10.17 10.17 9.48 0 0 0
22/03/2019
10.17
 594,160 9.56 10.23 9.53 1,010 0 0.0
21/03/2019
9.56
 561,890 8.95 9.56 8.95 10 0 0.0
20/03/2019
8.95
 220,550 8.49 8.95 8.37 0 0 0
19/03/2019
8.49
 134,560 8.43 8.52 8.31 0 0 0
18/03/2019
8.43
 182,310 8.55 8.60 8.25 0 0 0
15/03/2019
8.55
 267,670 8.66 8.78 8.43 0 0 0
14/03/2019
8.66
 137,890 8.60 8.72 8.34 0 0 0
13/03/2019
8.60
 142,590 8.57 8.72 8.25 0 0 0
12/03/2019
8.57
 641,940 8.02 8.57 8.14 0 0 0
11/03/2019
8.02
 278,650 7.50 8.02 7.50 0 0 0
08/03/2019
7.50
 111,620 7.21 7.62 7.41 0 0 0
07/03/2019
7.21
 267,080 6.74 7.21 6.60 0 0 0
06/03/2019
6.74
 33,470 6.69 6.86 6.57 0 0 0
05/03/2019
6.69
 56,010 6.60 6.69 6.45 0 0 0
04/03/2019
6.60
 34,570 6.60 6.60 6.51 0 0 0
01/03/2019
6.60
 6,140 6.45 6.63 6.51 0 0 0
28/02/2019
6.45
 28,330 6.60 6.60 6.45 0 0 0
27/02/2019
6.60
 9,660 6.63 6.63 6.60 0 0 0
26/02/2019
6.63
 26,740 6.66 6.74 6.57 0 0 0
25/02/2019
6.66
 6,120 6.60 6.83 6.57 0 0 0
22/02/2019
6.60
 4,700 6.80 6.80 6.51 0 0 0
21/02/2019
6.80
 11,650 6.80 6.86 6.63 0 0 0
20/02/2019
6.80
 240 6.69 6.86 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |