CTCP Sonadezi Châu Đức (szc)

23.75
0.25
(1.06%)
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
(2026-05-18) 		-2.05 -8.02% 16,005,900 -4,290,600 0
22.25
25.55
23.75
2 tháng
(2026-04-20) 		-5.50 -18.97% 25,795,000 -4,593,900 0
22.25
29
23.75
3 tháng
(2026-03-19) 		-5.50 -18.97% 40,682,800 -6,405,000 2.1
22.25
29.50
23.75
6 tháng
(2025-12-19) 		-6.05 -20.47% 106,714,300 316,900 238.0
22.25
36.90
23.75
12 tháng
(2025-06-23) 		-10.66 -31.21% 328,525,900 724,920 266.5
22.25
38.63
23.75
24 tháng
(2024-06-27) 		-15.77 -40.15% 753,153,600 -1,641,327 194.3
22.25
44.90
23.75
36 tháng
(2023-07-03) 		-0.38 -1.61% 1,154,057,600 -1,068,887 215.9
22.25
44.90
23.75
60 tháng
(2021-07-13) 		2.38 11.27% 1,677,560,500 -2,279,836 113.1
14.19
53.08
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2019
10.70
 183,110 10.82 10.94 10.70 0 500 -0.0
08/10/2019
10.82
 165,920 11.00 11.06 10.70 0 0 0
07/10/2019
11.00
 94,440 11.21 11.21 10.94 0 0 0
04/10/2019
11.21
 111,140 11.36 11.42 11.18 0 0 0
03/10/2019
11.36
 60,330 11.24 11.36 10.94 0 0 0
02/10/2019
11.24
 143,700 11.12 11.42 11.12 0 0 0
01/10/2019
11.12
 117,760 11.00 11.36 11.09 0 0 0
30/09/2019
11.00
 119,220 11.24 11.24 11.00 0 0 0
27/09/2019
11.24
 91,060 11.18 11.30 11.12 0 0 0
26/09/2019
11.18
 54,250 11.24 11.36 11.18 0 0 0
25/09/2019
11.24
 153,340 10.82 11.30 10.67 0 0 0
24/09/2019
10.82
 244,560 11.27 11.27 10.82 0 3,400 -0.1
23/09/2019
11.27
 96,980 11.54 11.54 11.24 0 0 0
20/09/2019
11.54
 183,980 11.78 11.78 11.42 0 0 0
19/09/2019
11.78
 153,530 11.66 11.78 11.48 0 0 0
18/09/2019
11.66
 243,010 11.51 12.17 11.51 0 0 0
17/09/2019
11.51
 321,190 10.76 11.51 10.70 0 0 0
16/09/2019
10.76
 144,610 10.94 10.97 10.76 0 0 0
13/09/2019
10.94
 348,450 11.09 11.12 10.52 0 0 0
12/09/2019
11.09
 116,680 10.88 11.30 10.91 0 0 0
11/09/2019
10.88
 315,750 10.46 10.91 10.40 0 80 -0.0
10/09/2019
10.46
 561,260 11.18 11.24 10.46 0 5,000 -0.1
09/09/2019
11.18
 356,620 11.90 11.90 11.18 0 6,000 -0.1
06/09/2019
11.90
 87,960 12.32 12.44 11.90 0 0 0
05/09/2019
12.32
 113,390 12.20 12.68 12.32 0 3,000 -0.1
04/09/2019
12.20
 512,630 12.20 12.20 11.48 0 0 0
03/09/2019
12.20
 514,610 13.11 13.11 12.20 3,000 4,000 -0.0
30/08/2019
13.11
 467,360 13.41 13.50 13.11 80 0 0.0
29/08/2019
13.41
 419,740 13.83 13.95 13.23 0 0 0
28/08/2019
13.83
 369,730 14.01 14.13 13.83 0 1,000 -0.0
27/08/2019
14.01
 561,370 14.43 14.73 14.01 4,000 1,000 0.1
26/08/2019
14.43
 413,740 14.55 14.88 14.43 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |