CTCP Sonadezi Châu Đức (szc)

29.35
-0.25
(-0.84%)
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
(2026-02-23) 		-4.70 -13.56% 19,687,200 1,095,400 36.5
28.30
35.65
29.60
2 tháng
(2026-01-16) 		-1.25 -4.01% 53,558,600 6,229,100 221.1
28.30
36.90
29.60
3 tháng
(2025-12-17) 		0.40 1.35% 65,375,500 6,769,700 237.3
28.30
36.90
29.60
6 tháng
(2025-09-18) 		-4.10 -12.04% 108,727,900 6,426,100 226.3
28.30
36.90
29.60
12 tháng
(2025-03-24) 		-12.96 -30.21% 420,238,500 6,862,223 278.6
27.21
43.15
29.60
24 tháng
(2024-03-27) 		-11.02 -26.90% 829,572,000 5,018,073 199.1
27.21
44.90
29.60
36 tháng
(2023-04-03) 		9.96 49.79% 1,186,773,200 5,195,569 209.3
19.51
44.90
29.60
60 tháng
(2021-04-12) 		5.22 21.09% 1,694,831,000 4,839,364 135.7
14.19
53.08
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
6.69
 10,110 6.80 6.83 6.69 0 0 0
18/02/2019
6.80
 8,130 6.95 6.95 6.71 0 400 -0.0
15/02/2019
6.95
 710 6.92 6.98 6.83 0 0 0
14/02/2019
6.92
 44,960 6.60 6.92 6.63 0 0 0
13/02/2019
6.60
 12,030 6.98 6.98 6.60 0 0 0
12/02/2019
6.98
 6,110 6.92 7.09 6.74 0 0 0
11/02/2019
6.92
 19,240 6.98 7.06 6.51 0 0 0
01/02/2019
6.98
 26,280 6.74 7.09 6.86 0 0 0
31/01/2019
6.74
 13,540 6.39 6.74 5.99 0 0 0
30/01/2019
6.39
 13,100 5.99 6.39 6.10 480 0 0.0
29/01/2019
5.99
 17,290 6.10 6.10 5.99 0 0 0
28/01/2019
6.10
 14,490 6.34 6.39 6.10 0 0 0
25/01/2019
6.34
 49,630 6.34 6.39 6.22 0 0 0
24/01/2019
6.34
 25,700 6.39 6.69 6.34 0 0 0
23/01/2019
6.39
 32,640 6.51 6.51 6.39 0 0 0
22/01/2019
6.51
 44,240 6.92 6.92 6.51 0 0 0
21/01/2019
6.92
 13,560 7.30 7.30 6.92 0 0 0
18/01/2019
7.30
 50,480 7.30 7.67 7.30 0 0 0
17/01/2019
7.30
 119,080 6.83 7.30 7.30 0 0 0
16/01/2019
6.83
 27,940 6.39 6.83 6.39 0 0 0
15/01/2019
6.39
 109,570 6.39 8.72 6.39 0 0 0
30/11/-0001
25.35
 4,248,800 25.87 26.45 25.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |