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)
19/02/2025
43.25
 4,884,200 41.89 43.74 41.79 208,800 140,600 2.9
18/02/2025
41.79
 1,014,700 41.45 41.89 41.45 0 11,900 -0.5
17/02/2025
41.55
 2,608,500 41.75 42.09 41.45 100 81,900 -3.5
14/02/2025
41.65
 4,293,500 42.38 43.06 41.65 3,000 384,700 -16.6
13/02/2025
42.33
 2,391,700 42.38 42.52 41.65 18,000 1,900 0.7
12/02/2025
42.38
 4,248,800 43.25 44.22 42.38 21,100 14,300 0.3
11/02/2025
42.77
 2,527,200 41.89 42.77 41.45 231,300 14,000 9.4
10/02/2025
41.55
 1,657,800 41.50 42.18 41.31 18,000 53,400 -1.5
07/02/2025
41.60
 1,632,300 42.09 42.57 41.60 600 130,100 -5.6
06/02/2025
42.28
 1,829,300 42.57 42.72 41.94 20,200 20,500 -0.0
05/02/2025
42.57
 1,741,000 42.77 43.35 42.47 19,000 92,500 -3.3
04/02/2025
42.47
 2,381,100 41.36 42.47 41.21 251,600 91,100 6.9
03/02/2025
41.11
 1,510,100 41.16 41.99 40.77 15,000 94,400 -3.4
24/01/2025
41.11
 813,900 41.70 41.70 41.06 0 33,000 -1.4
23/01/2025
41.50
 1,303,300 41.21 41.70 40.97 42,400 16,300 1.1
22/01/2025
41.06
 1,382,100 40.63 41.50 40.58 137,000 3,200 5.6
21/01/2025
40.72
 1,034,500 41.11 41.31 40.68 100 4,300 -0.2
20/01/2025
41.11
 915,000 41.16 41.16 40.82 700 6,800 -0.3
17/01/2025
40.82
 1,311,500 40.34 41.11 40.24 2,400 46,800 -1.9
16/01/2025
40.24
 617,100 40.72 40.72 40.00 0 43,300 -1.8
15/01/2025
40.24
 1,151,000 39.95 40.29 39.61 0 93,500 -3.8
14/01/2025
39.66
 1,351,900 39.95 40.48 39.61 62,900 32,100 1.3
13/01/2025
39.80
 1,218,800 39.46 39.85 38.68 87,700 20,100 2.7
10/01/2025
39.85
 1,558,600 40.77 41.11 39.85 10,000 40,100 -1.3
09/01/2025
40.82
 1,087,400 41.06 41.60 40.82 0 23,200 -1.0
08/01/2025
40.92
 841,400 40.48 40.92 40.43 55,900 49,600 0.3
07/01/2025
40.48
 1,646,500 40.14 41.21 39.85 38,100 700 1.6
06/01/2025
40.14
 1,472,000 40.58 41.21 39.36 43,000 53,600 -0.5
03/01/2025
40.72
 1,488,900 41.06 41.21 40.63 0 81,000 -3.4
02/01/2025
41.31
 586,100 41.31 41.41 40.92 0 0 0
31/12/2024
41.21
 956,800 40.43 41.21 40.43 51,600 0 2.2
30/12/2024
40.53
 1,863,100 41.21 41.26 40.53 80,000 100,100 -0.8
27/12/2024
41.41
 1,829,300 41.99 41.99 41.02 700 7,100 -0.3
26/12/2024
41.79
 1,047,400 42.47 42.47 41.79 2,200 130,800 -5.6
25/12/2024
42.28
 1,758,400 42.47 42.91 41.99 0 68,200 -3.0
24/12/2024
42.28
 1,240,000 42.38 42.67 41.65 0 52,700 -2.3
23/12/2024
42.28
 2,616,600 41.50 43.11 41.50 137,900 75,900 2.7
20/12/2024
41.50
 1,026,300 41.65 41.79 41.26 68,200 37,000 1.3
19/12/2024
41.79
 2,217,000 41.21 41.79 40.72 52,500 124,700 -3.1
18/12/2024
41.79
 982,600 41.55 41.79 41.11 48,000 36,400 0.5
17/12/2024
41.55
 973,900 42.13 42.13 41.50 6,800 19,600 -0.6
16/12/2024
42.04
 1,041,100 42.09 42.67 41.70 100 3,700 -0.2
13/12/2024
41.75
 1,484,400 41.36 41.75 41.11 176,400 10,900 7.1
12/12/2024
41.36
 1,495,900 41.84 42.57 41.36 22,800 7,800 0.6
11/12/2024
41.79
 1,276,300 42.33 42.47 41.45 3,500 3,300 0.0
10/12/2024
42.18
 2,557,000 41.50 43.01 41.45 0 132,800 -5.8
09/12/2024
41.70
 1,153,700 41.36 41.79 40.87 7,100 47,950 -1.8
06/12/2024
41.65
 2,211,200 41.45 42.57 41.16 0 350 -0.0
05/12/2024
41.36
 3,154,300 40.09 41.99 39.70 74,200 30,200 1.9
04/12/2024
40.04
 1,997,000 39.95 40.48 39.36 48,800 104,400 -2.3
03/12/2024
40.09
 1,756,700 40.34 40.87 40.09 15,000 3,300 0.5
02/12/2024
40.38
 2,004,400 39.75 40.63 39.51 200 26,500 -1.1
29/11/2024
39.56
 1,909,500 39.17 39.95 39.12 5,500 36,100 -1.2
28/11/2024
39.32
 1,062,100 39.51 39.66 39.02 30,000 106,300 -3.1
27/11/2024
39.27
 1,424,900 39.56 39.56 38.83 16,400 282,700 -10.8
26/11/2024
39.61
 1,961,500 39.27 39.75 39.12 100 385,300 -15.6
25/11/2024
39.02
 857,600 38.78 39.02 38.49 3,700 51,400 -1.9
22/11/2024
38.63
 1,648,600 38.83 39.17 38.25 37,800 156,400 -4.7
21/11/2024
38.78
 1,283,100 38.49 38.78 38.20 30,400 143,900 -4.5
20/11/2024
38.49
 2,779,600 37.91 39.07 37.03 162,500 198,300 -1.4
19/11/2024
38.00
 3,508,300 40.19 40.34 37.91 185,300 73,200 4.3
18/11/2024
40.43
 2,949,800 41.11 41.21 38.88 159,500 444,200 -11.9
15/11/2024
41.06
 4,962,700 40.09 42.28 40.09 483,300 165,600 13.3
14/11/2024
40.14
 2,997,000 41.21 41.50 40.14 105,400 341,400 -10.0
13/11/2024
41.16
 2,938,300 40.34 41.31 40.19 369,000 142,600 9.5
12/11/2024
40.63
 2,629,900 41.55 41.55 40.58 45,400 241,400 -8.3
11/11/2024
41.45
 3,340,100 41.60 41.70 40.72 31,900 553,200 -22.1
08/11/2024
41.41
 4,432,100 40.58 41.41 39.90 434,000 81,400 14.6
07/11/2024
40.29
 2,032,600 40.53 40.77 40.04 230,000 256,600 -1.1
06/11/2024
40.14
 9,167,400 38.10 40.14 37.86 0 0 0
05/11/2024
37.52
 1,067,100 37.23 37.86 37.23 79,200 102,200 -0.9
04/11/2024
37.23
 788,900 37.08 37.57 36.64 30,000 4,300 1.0
01/11/2024
37.18
 1,873,400 37.57 37.71 36.93 23,000 36,400 -0.5
31/10/2024
37.86
 885,000 38.10 38.10 37.71 0 70,900 -2.8
30/10/2024
38.10
 1,192,900 37.81 38.10 37.52 7,800 86,500 -3.1
29/10/2024
37.71
 2,547,800 37.86 38.59 37.61 71,700 165,500 -3.7
28/10/2024
37.61
 782,400 37.27 37.71 37.27 57,300 22,400 1.3
25/10/2024
37.27
 1,047,000 37.03 37.61 36.93 126,100 28,500 3.8
24/10/2024
36.93
 1,330,700 37.81 37.91 36.93 133,900 87,700 1.7
23/10/2024
37.81
 848,700 37.42 37.81 36.93 60,500 52,600 0.3
22/10/2024
37.32
 2,397,000 37.61 38.25 36.74 155,900 41,800 4.4
21/10/2024
37.71
 895,200 37.91 37.91 37.52 50,000 59,700 -0.4
18/10/2024
37.91
 3,750,800 36.59 38.29 36.59 289,800 55,900 9.0
17/10/2024
36.59
 1,316,800 36.69 36.69 35.91 100 172,700 -6.4
16/10/2024
36.69
 932,800 36.16 36.74 36.06 49,800 3,100 1.7
15/10/2024
36.21
 1,608,700 36.93 37.37 36.16 113,500 155,600 -1.6
14/10/2024
36.89
 1,341,500 37.03 37.18 36.64 121,000 200,600 -3.0
11/10/2024
36.79
 1,876,900 36.25 37.03 36.25 103,300 300 3.9
10/10/2024
36.25
 837,500 36.69 36.79 36.21 10,800 1,000 0.4
09/10/2024
36.50
 2,053,100 35.62 36.50 35.62 452,200 82,300 13.8
08/10/2024
35.28
 713,200 35.18 35.57 35.14 7,200 31,100 -0.9
07/10/2024
35.18
 451,400 35.57 35.77 35.09 0 42,400 -1.5
04/10/2024
35.09
 545,700 35.23 35.38 35.09 50,000 4,800 1.6
03/10/2024
35.09
 1,685,600 36.16 36.50 35.09 40,100 179,400 -5.2
02/10/2024
36.11
 853,500 36.25 36.55 36.11 400 20,900 -0.8
01/10/2024
36.59
 1,104,200 36.64 37.13 36.55 6,600 15,700 -0.3
30/09/2024
36.59
 1,040,800 36.35 36.93 36.25 123,200 20,000 3.9
27/09/2024
36.25
 1,160,100 36.45 36.79 36.16 34,000 102,100 -2.6
26/09/2024
36.35
 1,416,000 36.79 36.79 36.25 200 100 0.0
25/09/2024
36.69
 723,100 36.93 36.93 36.59 17,800 4,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |