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)
01/04/2025
40.29
 759,400 40.63 40.72 40.09 20,200 3,100 0.7
31/03/2025
40.34
 1,513,000 40.14 40.77 39.95 114,500 2,727 4.6
28/03/2025
40.68
 4,594,900 42.62 42.62 40.68 77,400 142,245 -2.8
27/03/2025
42.52
 939,400 42.62 43.06 42.52 0 21,600 -1.0
26/03/2025
42.86
 1,362,300 43.30 43.49 42.57 0 120,700 -5.3
25/03/2025
43.15
 1,810,200 43.15 43.45 43.01 0 0 0
24/03/2025
42.91
 1,323,300 42.77 43.06 42.47 80,100 8,800 3.1
21/03/2025
42.96
 844,200 43.06 43.15 42.77 0 0 0
20/03/2025
43.01
 1,133,600 43.06 43.06 42.43 49,600 18,600 1.4
19/03/2025
42.77
 1,837,400 43.15 43.64 42.47 43,400 76,200 -1.5
18/03/2025
43.06
 1,499,800 43.83 44.13 43.06 129,300 24,100 4.7
17/03/2025
43.30
 1,617,200 43.74 43.83 42.77 21,200 45,500 -1.1
14/03/2025
43.54
 2,835,500 43.54 43.83 42.38 142,900 38,181 4.6
13/03/2025
43.54
 4,907,300 44.66 45.49 43.40 353,400 99,800 11.4
12/03/2025
44.66
 1,935,500 44.56 44.86 43.93 79,300 137,700 -2.6
11/03/2025
44.42
 1,853,800 43.74 44.81 43.59 38,100 81,500 -2.0
10/03/2025
44.03
 2,994,600 43.93 44.90 43.54 53,700 43,700 0.4
07/03/2025
43.83
 2,063,100 44.61 44.90 43.83 1,000 131,600 -6.0
06/03/2025
44.47
 2,042,200 43.74 44.47 43.30 186,600 14,200 7.7
05/03/2025
43.40
 1,801,100 44.61 44.81 43.40 8,800 63,500 -2.5
04/03/2025
44.61
 2,272,100 44.71 45.34 43.74 36,000 175,200 -6.4
03/03/2025
44.66
 1,388,700 44.47 44.86 43.93 4,201 223,000 -10.0
28/02/2025
44.32
 1,555,300 44.81 44.81 44.22 800 2,200 -0.1
27/02/2025
44.90
 1,702,300 44.47 44.90 43.88 7,900 78,000 -3.2
26/02/2025
44.52
 6,751,700 43.40 45.88 43.40 496,300 85,300 18.9
25/02/2025
43.35
 2,277,700 43.54 44.22 42.81 1,000 151,700 -6.8
24/02/2025
43.25
 2,348,100 42.86 43.25 42.13 21,800 30,200 -0.4
21/02/2025
42.72
 1,724,000 42.77 43.49 42.28 2,200 32,300 -1.3
20/02/2025
42.77
 1,649,400 43.25 43.40 42.72 400 35,400 -1.5
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

Chính sách bảo mật | Điều khoản sử dụng |