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)
24/09/2024
36.64
 2,505,200 35.67 36.89 35.43 162,200 7,200 5.8
23/09/2024
35.48
 628,300 35.96 35.96 35.38 55,300 14,800 1.5
20/09/2024
35.77
 872,300 36.11 36.25 35.72 0 47,800 -1.8
19/09/2024
35.96
 1,328,400 35.33 36.06 35.14 59,300 300 2.1
18/09/2024
35.23
 653,200 35.04 35.43 35.04 20,900 6,600 0.5
17/09/2024
35.09
 730,200 34.16 35.09 34.07 81,800 3,000 2.8
16/09/2024
34.46
 532,000 34.70 34.84 34.41 6,800 600 0.2
13/09/2024
34.55
 549,800 34.41 34.75 34.36 16,700 5,700 0.4
12/09/2024
34.41
 637,800 34.50 34.80 34.41 200 98,400 -3.5
11/09/2024
34.26
 689,000 34.26 34.55 34.02 71,800 103,500 -1.1
10/09/2024
34.55
 910,400 35.04 35.09 34.41 7,400 116,700 -3.9
09/09/2024
34.94
 1,157,000 35.33 35.33 34.60 0 0 0
06/09/2024
35.28
 801,500 35.62 36.16 35.14 2,800 129,600 -4.6
05/09/2024
35.77
 714,200 35.86 36.35 35.57 300 55,600 -2.1
04/09/2024
35.91
 602,300 35.86 35.91 35.57 17,200 11,400 0.2
30/08/2024
36.06
 811,800 36.11 36.21 35.91 37,400 232,400 -7.2
29/08/2024
35.96
 671,300 36.25 36.35 35.91 52,400 134,300 -3.0
28/08/2024
36.16
 1,158,700 36.25 36.45 35.77 53,800 73,400 -0.7
27/08/2024
36.25
 925,000 36.55 36.55 35.96 40,600 22,700 0.7
26/08/2024
36.55
 1,000,800 36.98 37.37 36.55 100 133,500 -5.1
23/08/2024
36.93
 1,001,000 36.89 36.93 36.45 30,200 59,600 -1.1
22/08/2024
36.93
 1,009,100 37.18 37.42 36.64 10,200 68,900 -2.2
21/08/2024
37.13
 941,000 37.37 37.37 36.93 26,300 91,600 -2.5
20/08/2024
37.37
 1,752,300 36.89 37.37 36.21 61,000 62,600 -0.0
19/08/2024
36.89
 761,000 36.93 37.23 36.74 17,500 200 0.7
16/08/2024
36.74
 2,064,400 34.94 36.84 34.75 201,800 42,600 5.9
15/08/2024
34.70
 789,600 34.70 34.70 34.21 50,600 10,400 1.4
14/08/2024
34.70
 856,800 34.84 35.48 34.65 20,900 1,200 0.7
13/08/2024
34.99
 950,100 34.94 35.43 34.65 32,100 15,800 0.6
12/08/2024
34.94
 803,400 34.41 34.99 34.41 15,300 152,900 -4.9
09/08/2024
34.65
 941,600 34.31 34.75 34.31 26,200 13,900 0.4
08/08/2024
34.21
 1,302,900 33.73 34.36 33.68 14,500 24,600 -0.3
07/08/2024
34.31
 680,300 33.92 34.46 33.58 31,800 246,500 -7.5
06/08/2024
33.97
 1,080,800 34.02 34.65 33.09 89,700 15,600 2.6
05/08/2024
33.24
 1,587,900 34.70 34.99 33.24 800 2,300 -0.1
02/08/2024
35.72
 2,281,000 34.12 35.72 33.58 132,800 63,900 2.4
01/08/2024
35.57
 1,509,500 37.37 37.37 35.48 35,000 48,500 -0.5
31/07/2024
37.37
 563,400 37.13 37.42 36.89 18,800 12,900 0.2
30/07/2024
37.23
 762,300 37.71 38.10 37.03 200 17,900 -0.7
29/07/2024
37.71
 622,900 37.91 37.91 37.52 200 17,900 -0.7
26/07/2024
37.42
 1,004,500 36.93 37.42 36.89 14,800 0 0.6
25/07/2024
36.59
 757,000 36.45 36.59 36.11 24,300 28,200 -0.1
24/07/2024
36.64
 1,477,100 35.57 37.13 34.94 108,200 17,200 3.4
23/07/2024
35.57
 1,119,200 36.93 36.93 35.57 50,730 41,800 0.3
22/07/2024
36.35
 1,330,200 37.57 37.71 36.16 77,800 51,100 1.0
19/07/2024
37.57
 748,900 38.10 38.34 37.23 17,800 72,900 -2.2
18/07/2024
38.10
 932,600 37.71 38.10 37.37 22,800 25,300 -0.1
17/07/2024
37.57
 1,304,500 39.07 39.07 36.45 88,100 63,900 0.9
16/07/2024
38.63
 842,800 38.83 39.56 38.63 69,300 17,100 2.1
15/07/2024
38.63
 712,800 38.93 39.27 38.49 2,700 40,900 -1.5
12/07/2024
38.93
 582,600 39.41 39.51 38.68 6,100 0 0.2
11/07/2024
39.22
 780,600 39.56 39.75 39.22 0 43,100 -1.8
10/07/2024
39.22
 1,039,300 39.75 39.85 39.22 7,500 11,300 -0.2
09/07/2024
39.75
 875,400 39.70 40.09 39.46 35,000 4,300 1.2
08/07/2024
39.75
 1,620,200 38.39 39.75 38.39 80,700 22,000 2.3
05/07/2024
38.29
 1,134,400 38.73 38.83 38.20 62,900 37,300 1.0
04/07/2024
38.73
 808,800 39.02 39.12 38.49 25,700 59,700 -1.4
03/07/2024
39.02
 733,700 38.88 39.36 38.83 500 800 -0.0
02/07/2024
39.36
 1,326,500 38.20 39.36 38.10 8,000 2,900 0.2
01/07/2024
37.91
 578,300 37.52 38.15 37.52 3,600 0 0.1
28/06/2024
37.66
 1,390,500 39.27 39.36 37.27 30,000 73,700 -1.8
27/06/2024
39.27
 986,300 38.68 39.56 38.54 800 16,300 -0.6
26/06/2024
38.68
 1,202,700 38.83 38.83 37.95 46,000 5,200 1.6
25/06/2024
38.73
 1,559,100 39.02 39.46 37.95 109,900 9,800 4.0
24/06/2024
38.88
 2,952,700 41.60 42.09 38.88 18,900 99,500 -3.4
21/06/2024
41.70
 1,982,500 41.26 42.04 41.02 0 7,800 -0.3
20/06/2024
41.06
 1,487,800 40.77 41.26 40.34 0 23,800 -1.0
19/06/2024
40.63
 1,403,000 40.77 40.92 40.63 0 19,300 -0.8
18/06/2024
40.68
 834,100 40.82 41.02 40.63 100 22,700 -0.9
17/06/2024
40.63
 1,728,100 40.97 41.21 40.63 100 10,800 -0.4
14/06/2024
40.82
 2,902,600 42.09 42.52 40.82 26,500 4,700 0.9
13/06/2024
41.94
 1,422,700 42.09 42.09 41.79 23,200 6,100 0.7
12/06/2024
41.79
 1,824,600 41.65 42.09 41.65 16,200 5,800 0.4
11/06/2024
41.50
 1,832,300 41.26 41.65 41.21 2,400 15,000 -0.5
10/06/2024
41.26
 1,365,300 41.02 41.65 40.97 3,200 0 0.1
07/06/2024
40.97
 1,816,200 41.31 41.50 40.77 0 3,400 -0.1
06/06/2024
41.06
 2,100,200 41.65 41.75 40.82 300 37,400 -1.6
05/06/2024
41.60
 2,808,600 42.09 42.57 41.60 52,300 5,500 2.0
04/06/2024
41.60
 2,093,600 41.79 42.28 41.50 0 64,800 -2.8
03/06/2024
41.60
 2,092,900 41.60 41.94 41.45 13,800 119,900 -4.5
31/05/2024
41.31
 2,859,000 42.28 42.38 41.31 100 417,500 -17.9
30/05/2024
42.28
 5,529,900 42.67 43.01 41.41 107,400 117,500 -0.4
29/05/2024
43.35
 2,057,400 44.22 44.52 43.06 110,700 166,500 -2.5
28/05/2024
44.13
 4,937,900 41.60 44.13 41.26 481,500 81,000 17.5
27/05/2024
41.26
 749,300 41.21 41.65 40.87 0 0 0
24/05/2024
41.11
 2,383,000 41.31 42.18 40.34 95,600 4,700 3.9
23/05/2024
41.70
 1,844,000 41.11 41.75 40.72 132,600 4,600 5.4
22/05/2024
41.16
 2,260,100 42.77 42.77 41.06 200 71,900 -3.1
21/05/2024
42.28
 1,531,400 42.38 42.43 41.65 10,000 64,100 -2.3
20/05/2024
42.47
 2,422,700 42.09 43.20 42.04 47,300 53,400 -0.3
17/05/2024
42.04
 1,984,600 41.60 42.57 41.26 40,800 187,000 -6.3
16/05/2024
41.60
 2,033,700 42.57 42.57 41.50 2,500 87,100 -3.7
15/05/2024
41.84
 1,255,700 41.89 41.99 41.55 2,600 24,200 -0.9
14/05/2024
41.79
 3,501,400 40.82 42.43 40.53 220,000 18,100 8.7
13/05/2024
40.53
 1,277,200 40.63 41.06 40.04 11,400 44,300 -1.4
10/05/2024
40.58
 1,248,400 40.72 40.77 40.04 42,700 30,400 0.5
09/05/2024
40.68
 1,808,800 40.82 41.60 40.48 86,600 300 3.7
08/05/2024
40.82
 1,810,900 40.34 41.16 39.85 144,800 40,600 4.3
07/05/2024
40.92
 1,333,200 40.48 40.92 40.14 34,100 10,400 1.0
06/05/2024
40.48
 2,148,300 39.95 40.92 39.75 14,600 50,900 -1.5

Chính sách bảo mật | Điều khoản sử dụng |