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)
05/03/2025
43.40
 1,801,100 44.61 44.81 43.40 0 0 0
04/03/2025
44.61
 2,272,100 44.71 45.34 43.74 0 0 0
03/03/2025
44.66
 1,388,700 44.47 44.86 43.93 0 0 0
28/02/2025
44.32
 1,555,300 44.81 44.81 44.22 0 0 0
27/02/2025
44.90
 1,702,300 44.47 44.90 43.88 0 0 0
26/02/2025
44.52
 6,751,700 43.40 45.88 43.40 0 0 0
25/02/2025
43.35
 2,277,700 43.54 44.22 42.81 0 0 0
24/02/2025
43.25
 2,348,100 42.86 43.25 42.13 0 0 0
21/02/2025
42.72
 1,724,000 42.77 43.49 42.28 0 0 0
20/02/2025
42.77
 1,649,400 43.25 43.40 42.72 0 0 0
19/02/2025
43.25
 4,884,200 41.89 43.74 41.79 0 0 0
18/02/2025
41.79
 1,014,700 41.45 41.89 41.45 0 0 0
17/02/2025
41.55
 2,608,500 41.75 42.09 41.45 0 0 0
14/02/2025
41.65
 4,293,500 42.38 43.06 41.65 0 0 0
13/02/2025
42.33
 2,391,700 42.38 42.52 41.65 0 0 0
12/02/2025
42.38
 4,248,800 43.25 44.22 42.38 0 0 0
11/02/2025
42.77
 2,527,200 41.89 42.77 41.45 0 0 0
10/02/2025
41.55
 1,657,800 41.50 42.18 41.31 0 0 0
07/02/2025
41.60
 1,632,300 42.09 42.57 41.60 0 0 0
06/02/2025
42.28
 1,829,300 42.57 42.72 41.94 0 0 0
05/02/2025
42.57
 1,741,000 42.77 43.35 42.47 0 0 0
04/02/2025
42.47
 2,381,100 41.36 42.47 41.21 0 0 0
03/02/2025
44.32
 1,555,300 44.81 44.81 44.22 0 0 0
31/01/2025
17.60
 310,300 18 18.05 17.60 0 0 0
30/01/2025
17.60
 310,300 18 18.05 17.60 0 0 0
29/01/2025
17.60
 310,300 18 18.05 17.60 0 0 0
28/01/2025
17.60
 310,300 18 18.05 17.60 0 0 0
27/01/2025
17.60
 310,300 18 18.05 17.60 0 0 0
24/01/2025
41.11
 813,900 41.70 41.70 41.06 0 0 0
23/01/2025
41.50
 1,303,300 41.21 41.70 40.97 0 0 0
22/01/2025
41.06
 1,382,100 40.63 41.50 40.58 0 0 0
21/01/2025
40.72
 1,034,500 41.11 41.31 40.68 0 0 0
20/01/2025
41.11
 915,000 41.16 41.16 40.82 0 0 0
17/01/2025
40.82
 1,311,500 40.34 41.11 40.24 0 0 0
16/01/2025
40.24
 617,100 40.72 40.72 40.00 0 0 0
15/01/2025
40.24
 1,151,000 39.95 40.29 39.61 0 0 0
14/01/2025
39.66
 1,351,900 39.95 40.48 39.61 0 0 0
13/01/2025
39.80
 1,218,800 39.46 39.85 38.68 0 0 0
10/01/2025
39.85
 1,558,600 40.77 41.11 39.85 0 0 0
09/01/2025
40.82
 1,087,400 41.06 41.60 40.82 0 0 0
08/01/2025
40.92
 841,400 40.48 40.92 40.43 0 0 0
07/01/2025
40.48
 1,646,500 40.14 41.21 39.85 0 0 0
06/01/2025
40.14
 1,472,000 40.58 41.21 39.36 0 0 0
03/01/2025
40.72
 1,488,900 41.06 41.21 40.63 0 0 0
02/01/2025
41.31
 586,100 41.31 41.41 40.92 0 0 0
01/01/2025
42.40
 956,800 41.60 42.40 41.60 0 0 0
31/12/2024
41.21
 956,800 40.43 41.21 40.43 0 0 0
30/12/2024
40.53
 1,863,100 41.21 41.26 40.53 0 0 0
27/12/2024
41.41
 1,829,300 41.99 41.99 41.02 0 0 0
26/12/2024
41.79
 1,047,400 42.47 42.47 41.79 0 0 0
25/12/2024
42.28
 1,758,400 42.47 42.91 41.99 0 0 0
24/12/2024
42.28
 1,240,000 42.38 42.67 41.65 0 0 0
23/12/2024
42.28
 2,616,600 41.50 43.11 41.50 0 0 0
20/12/2024
41.50
 1,026,300 41.65 41.79 41.26 0 0 0
19/12/2024
41.79
 2,217,000 41.21 41.79 40.72 0 0 0
18/12/2024
41.79
 982,600 41.55 41.79 41.11 0 0 0
17/12/2024
41.55
 973,900 42.13 42.13 41.50 0 0 0
16/12/2024
42.04
 1,041,100 42.09 42.67 41.70 0 0 0
13/12/2024
41.75
 1,484,400 41.36 41.75 41.11 0 0 0
12/12/2024
41.36
 1,495,900 41.84 42.57 41.36 0 0 0
11/12/2024
41.79
 1,276,300 42.33 42.47 41.45 0 0 0
10/12/2024
42.18
 2,557,000 41.50 43.01 41.45 0 0 0
09/12/2024
41.70
 1,153,700 41.36 41.79 40.87 0 0 0
06/12/2024
41.65
 2,211,200 41.45 42.57 41.16 0 0 0
05/12/2024
41.36
 3,154,300 40.09 41.99 39.70 0 0 0
04/12/2024
40.04
 1,997,000 39.95 40.48 39.36 0 0 0
03/12/2024
40.09
 1,756,700 40.34 40.87 40.09 0 0 0
02/12/2024
40.38
 2,004,400 39.75 40.63 39.51 0 0 0
29/11/2024
39.56
 1,909,500 39.17 39.95 39.12 0 0 0
28/11/2024
39.32
 1,062,100 39.51 39.66 39.02 0 0 0
27/11/2024
39.27
 1,424,900 39.56 39.56 38.83 0 0 0
26/11/2024
39.61
 1,961,500 39.27 39.75 39.12 0 0 0
25/11/2024
39.02
 857,600 38.78 39.02 38.49 0 0 0
22/11/2024
38.63
 1,648,600 38.83 39.17 38.25 0 0 0
21/11/2024
38.78
 1,283,100 38.49 38.78 38.20 0 0 0
20/11/2024
38.49
 2,779,600 37.91 39.07 37.03 0 0 0
19/11/2024
38.00
 3,508,300 40.19 40.34 37.91 0 0 0
18/11/2024
40.43
 2,949,800 41.11 41.21 38.88 0 0 0
15/11/2024
41.06
 4,962,700 40.09 42.28 40.09 0 0 0
14/11/2024
40.14
 2,997,000 41.21 41.50 40.14 0 0 0
13/11/2024
41.16
 2,938,300 40.34 41.31 40.19 0 0 0
12/11/2024
40.63
 2,629,900 41.55 41.55 40.58 0 0 0
11/11/2024
41.45
 3,340,100 41.60 41.70 40.72 0 0 0
08/11/2024
41.41
 4,432,100 40.58 41.41 39.90 0 0 0
07/11/2024
40.29
 2,032,600 40.53 40.77 40.04 0 0 0
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 0 0 0
04/11/2024
37.23
 788,900 37.08 37.57 36.64 0 0 0
01/11/2024
37.18
 1,873,400 37.57 37.71 36.93 0 0 0
31/10/2024
37.86
 885,000 38.10 38.10 37.71 0 0 0
30/10/2024
38.10
 1,192,900 37.81 38.10 37.52 0 0 0
29/10/2024
37.71
 2,547,800 37.86 38.59 37.61 0 0 0
28/10/2024
37.61
 782,400 37.27 37.71 37.27 0 0 0
25/10/2024
37.27
 1,047,000 37.03 37.61 36.93 0 0 0
24/10/2024
36.93
 1,330,700 37.81 37.91 36.93 0 0 0
23/10/2024
37.81
 848,700 37.42 37.81 36.93 0 0 0
22/10/2024
37.32
 2,397,000 37.61 38.25 36.74 0 0 0
21/10/2024
37.71
 895,200 37.91 37.91 37.52 0 0 0
18/10/2024
37.91
 3,750,800 36.59 38.29 36.59 0 0 0
17/10/2024
36.59
 1,316,800 36.69 36.69 35.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |