CTCP Sonadezi Châu Đức (szc)

17.65
0.10
(0.57%)
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
(2026-08-18) 		-0.62 -3.39% 10,036,600 24,400 0
16.70
32.44
17.65
2 tháng
(2026-07-20) 		-0.71 -3.89% 20,151,900 24,400 0
16.27
32.44
17.65
3 tháng
(2026-06-19) 		-4.36 -19.91% 26,525,200 24,400 0
16.27
32.44
17.65
6 tháng
(2026-03-23) 		-8.11 -31.60% 68,267,100 24,400 0
16.27
32.44
17.65
12 tháng
(2025-09-22) 		-15.08 -46.22% 180,933,000 24,400 0
16.27
35
17.65
24 tháng
(2024-09-27) 		-16.84 -48.97% 732,473,500 24,400 0
16.23
42.60
17.65
36 tháng
(2023-10-03) 		-7.57 -30.14% 1,133,630,600 24,400 0
15.82
42.60
17.65
60 tháng
(2021-10-13) 		-16.20 -48% 1,653,322,700 -1,072,844 -97.2
10.82
50.35
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
36.69
 3,163,500 36.45 37.23 36.25 0 0 0
22/07/2025
36.30
 3,144,300 36.45 36.50 35.77 0 0 0
21/07/2025
36.45
 2,372,400 37.08 37.42 36.35 0 0 0
18/07/2025
36.98
 5,229,200 36.45 37.52 36.40 0 0 0
17/07/2025
36.30
 3,476,900 36.11 36.55 35.67 0 0 0
16/07/2025
35.72
 2,726,600 36.06 36.06 35.72 0 0 0
15/07/2025
36.16
 2,447,800 36.69 36.74 35.96 0 0 0
14/07/2025
36.59
 3,133,000 35.72 36.74 35.28 0 0 0
11/07/2025
35.57
 3,028,600 35.77 36.11 35.28 0 0 0
10/07/2025
35.72
 2,531,100 36.16 36.21 35.62 0 0 0
09/07/2025
36.11
 3,187,600 36.55 36.64 35.86 0 0 0
08/07/2025
36.55
 3,451,000 37.08 37.42 36.16 0 0 0
07/07/2025
36.16
 2,471,200 36.50 36.55 35.67 0 0 0
04/07/2025
36.25
 2,478,700 35.86 36.25 35.28 0 0 0
03/07/2025
35.96
 7,951,500 35.77 36.79 35.28 0 0 0
02/07/2025
37.91
 3,369,900 37.03 38.93 37.03 0 0 0
01/07/2025
37.27
 2,572,800 36.89 37.61 36.64 0 0 0
30/06/2025
37.27
 2,097,300 36.45 37.61 36.45 0 0 0
27/06/2025
36.45
 2,146,900 36.93 36.93 36.30 0 0 0
26/06/2025
36.79
 4,443,800 35.43 36.84 35.28 0 0 0
25/06/2025
35.28
 4,562,600 34.50 35.72 34.36 0 0 0
24/06/2025
34.36
 4,744,500 34.50 35.38 34.12 0 0 0
23/06/2025
34.16
 4,966,100 32.03 34.50 31.69 0 0 0
20/06/2025
32.27
 1,119,700 32.61 32.66 32.17 0 0 0
19/06/2025
32.51
 1,660,500 31.98 32.61 31.98 0 0 0
18/06/2025
31.98
 1,352,000 32.27 32.46 31.83 0 0 0
17/06/2025
32.32
 1,123,600 32.46 32.75 32.12 0 0 0
16/06/2025
32.07
 791,300 31.59 32.07 31.54 0 0 0
13/06/2025
31.59
 2,538,600 32.07 32.17 30.86 0 0 0
12/06/2025
32.51
 1,413,800 31.88 32.75 31.88 0 0 0
11/06/2025
31.83
 669,300 32.22 32.22 31.69 0 0 0
10/06/2025
31.73
 1,822,100 31.78 32.22 31.59 0 0 0
09/06/2025
31.98
 2,522,300 33.34 33.34 31.83 0 0 0
06/06/2025
33.29
 2,545,200 34.50 34.50 33.24 0 0 0
05/06/2025
34.21
 2,611,200 34.31 34.94 34.07 0 0 0
04/06/2025
34.21
 2,068,200 34.65 34.80 33.92 0 0 0
03/06/2025
34.50
 2,540,000 34.21 34.75 33.97 0 0 0
02/06/2025
33.92
 2,251,800 33.53 34.26 33.29 0 0 0
30/05/2025
34.02
 2,016,900 34.02 34.12 33.39 0 0 0
29/05/2025
34.26
 3,237,200 34.50 35.18 34.02 0 0 0
28/05/2025
33.97
 2,937,400 34.46 34.60 33.68 0 0 0
27/05/2025
34.41
 2,193,100 34.80 34.80 34.07 0 0 0
26/05/2025
34.31
 5,109,100 32.07 34.31 31.20 0 0 0
23/05/2025
32.07
 1,351,300 32.22 32.41 31.69 0 0 0
22/05/2025
32.22
 2,105,400 31.93 32.80 31.73 0 0 0
21/05/2025
31.88
 1,816,800 32.56 32.56 31.73 0 0 0
20/05/2025
32.46
 1,847,800 32.03 32.56 31.69 0 0 0
19/05/2025
32.03
 1,867,300 32.46 32.56 31.69 0 0 0
16/05/2025
32.66
 1,486,400 32.75 32.95 32.41 0 0 0
15/05/2025
32.80
 2,507,600 33.05 33.05 32.12 0 0 0
14/05/2025
32.75
 2,985,200 32.85 32.90 32.07 0 0 0
13/05/2025
32.80
 3,090,400 33.58 33.58 32.71 0 0 0
12/05/2025
32.56
 3,341,300 31.10 32.56 30.81 0 0 0
09/05/2025
31.01
 1,943,500 31.64 31.64 30.91 0 0 0
08/05/2025
31.59
 3,837,400 30.47 31.88 30.47 0 0 0
07/05/2025
30.18
 2,018,500 29.84 30.42 29.79 0 0 0
06/05/2025
29.79
 1,887,400 30.42 30.47 29.79 0 0 0
05/05/2025
30.32
 2,404,100 29.26 30.42 28.96 0 0 0
02/05/2025
43.80
 1,741,000 44 44.60 43.70 0 0 0
01/05/2025
41.90
 1,488,900 42.25 42.40 41.80 0 0 0
30/04/2025
17.60
 310,300 18 18.05 17.60 0 0 0
29/04/2025
28.87
 1,023,400 28.87 29.21 28.77 0 0 0
28/04/2025
28.77
 1,438,600 29.45 29.50 28.58 0 0 0
25/04/2025
29.16
 1,648,600 29.35 29.69 28.87 0 0 0
24/04/2025
29.50
 2,620,800 28.96 30.32 28.67 0 0 0
23/04/2025
28.38
 2,728,100 27.75 28.58 26.92 0 0 0
22/04/2025
27.21
 3,947,800 28.67 28.87 27.07 0 0 0
21/04/2025
29.06
 1,753,500 30.23 30.32 28.87 0 0 0
18/04/2025
30.13
 2,162,900 30.18 30.52 29.94 0 0 0
17/04/2025
29.84
 2,198,900 28.19 29.89 28.19 0 0 0
16/04/2025
28.77
 2,968,800 29.94 30.62 28.19 0 0 0
15/04/2025
29.94
 4,773,700 31.73 32.95 29.94 0 0 0
14/04/2025
32.17
 3,137,400 34.21 34.21 31.98 0 0 0
11/04/2025
31.98
 7,292,500 30.32 32.27 30.32 0 0 0
10/04/2025
32.56
 2,438,000 32.56 32.56 31.59 0 0 0
09/04/2025
30.47
 411,000 30.47 30.47 30.47 0 0 0
08/04/2025
32.75
 604,200 32.75 32.75 32.75 0 0 0
07/04/2025
37.30
 2,478,700 36.90 37.30 36.30 0 0 0
04/04/2025
35.18
 362,500 35.18 35.18 35.18 0 0 0
03/04/2025
37.81
 1,575,500 37.81 38.20 37.81 0 0 0
02/04/2025
40.63
 1,021,800 40.48 41.06 40.34 0 0 0
01/04/2025
40.29
 759,400 40.63 40.72 40.09 0 0 0
31/03/2025
40.34
 1,513,000 40.14 40.77 39.95 0 0 0
28/03/2025
40.68
 4,594,900 42.62 42.62 40.68 0 0 0
27/03/2025
42.52
 939,400 42.62 43.06 42.52 0 0 0
26/03/2025
42.86
 1,362,300 43.30 43.49 42.57 0 0 0
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 0 0 0
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 0 0 0
19/03/2025
42.77
 1,837,400 43.15 43.64 42.47 0 0 0
18/03/2025
43.06
 1,499,800 43.83 44.13 43.06 0 0 0
17/03/2025
43.30
 1,617,200 43.74 43.83 42.77 0 0 0
14/03/2025
43.54
 2,835,500 43.54 43.83 42.38 0 0 0
13/03/2025
43.54
 4,907,300 44.66 45.49 43.40 0 0 0
12/03/2025
44.66
 1,935,500 44.56 44.86 43.93 0 0 0
11/03/2025
44.42
 1,853,800 43.74 44.81 43.59 0 0 0
10/03/2025
44.03
 2,994,600 43.93 44.90 43.54 0 0 0
07/03/2025
43.83
 2,063,100 44.61 44.90 43.83 0 0 0
06/03/2025
44.47
 2,042,200 43.74 44.47 43.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |