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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |