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)
17/10/2024
34.71
 1,316,800 34.80 34.80 34.07 0 0 0
16/10/2024
34.80
 932,800 34.30 34.85 34.21 0 0 0
15/10/2024
34.34
 1,608,700 35.04 35.45 34.30 0 0 0
14/10/2024
34.99
 1,341,500 35.13 35.27 34.76 0 0 0
11/10/2024
34.90
 1,876,900 34.39 35.13 34.39 0 0 0
10/10/2024
34.39
 837,500 34.80 34.90 34.34 0 0 0
09/10/2024
34.62
 2,053,100 33.79 34.62 33.79 0 0 0
08/10/2024
33.47
 713,200 33.38 33.74 33.33 0 0 0
07/10/2024
33.38
 451,400 33.74 33.93 33.28 0 0 0
04/10/2024
33.28
 545,700 33.42 33.56 33.28 0 0 0
03/10/2024
33.28
 1,685,600 34.30 34.62 33.28 0 0 0
02/10/2024
34.25
 853,500 34.39 34.67 34.25 0 0 0
01/10/2024
34.71
 1,104,200 34.76 35.22 34.67 0 0 0
30/09/2024
34.71
 1,040,800 34.48 35.04 34.39 0 0 0
27/09/2024
34.39
 1,160,100 34.57 34.90 34.30 0 0 0
26/09/2024
34.48
 1,416,000 34.90 34.90 34.39 0 0 0
25/09/2024
34.80
 723,100 35.04 35.04 34.71 0 0 0
24/09/2024
34.76
 2,505,200 33.84 34.99 33.61 0 0 0
23/09/2024
33.65
 628,300 34.11 34.11 33.56 0 0 0
20/09/2024
33.93
 872,300 34.25 34.39 33.88 0 0 0
19/09/2024
34.11
 1,328,400 33.51 34.21 33.33 0 0 0
18/09/2024
33.42
 653,200 33.24 33.61 33.24 0 0 0
17/09/2024
33.28
 730,200 32.41 33.28 32.32 0 0 0
16/09/2024
32.68
 532,000 32.91 33.05 32.64 0 0 0
13/09/2024
32.78
 549,800 32.64 32.96 32.59 0 0 0
12/09/2024
32.64
 637,800 32.73 33.01 32.64 0 0 0
11/09/2024
32.50
 689,000 32.50 32.78 32.27 0 0 0
10/09/2024
32.78
 910,400 33.24 33.28 32.64 0 0 0
09/09/2024
33.15
 1,157,000 33.51 33.51 32.82 0 0 0
06/09/2024
33.47
 801,500 33.79 34.30 33.33 0 0 0
05/09/2024
33.93
 714,200 34.02 34.48 33.74 0 0 0
04/09/2024
34.07
 602,300 34.02 34.07 33.74 0 0 0
03/09/2024
39.74
 3,315,000 39.60 41.17 39.37 0 0 0
02/09/2024
39.05
 1,256,000 39.23 39.37 38.82 0 0 0
30/08/2024
34.21
 811,800 34.25 34.34 34.07 0 0 0
29/08/2024
34.11
 671,300 34.39 34.48 34.07 0 0 0
28/08/2024
34.30
 1,158,700 34.39 34.57 33.93 0 0 0
27/08/2024
34.39
 925,000 34.67 34.67 34.11 0 0 0
26/08/2024
34.67
 1,000,800 35.08 35.45 34.67 0 0 0
23/08/2024
35.04
 1,001,000 34.99 35.04 34.57 0 0 0
22/08/2024
35.04
 1,009,100 35.27 35.50 34.76 0 0 0
21/08/2024
35.22
 941,000 35.45 35.45 35.04 0 0 0
20/08/2024
35.45
 1,752,300 34.99 35.45 34.34 0 0 0
19/08/2024
34.99
 761,000 35.04 35.31 34.85 0 0 0
16/08/2024
34.85
 2,064,400 33.15 34.94 32.96 0 0 0
15/08/2024
32.91
 789,600 32.91 32.91 32.45 0 0 0
14/08/2024
32.91
 856,800 33.05 33.65 32.87 0 0 0
13/08/2024
33.19
 950,100 33.15 33.61 32.87 0 0 0
12/08/2024
33.15
 803,400 32.64 33.19 32.64 0 0 0
09/08/2024
32.87
 941,600 32.55 32.96 32.55 0 0 0
08/08/2024
32.45
 1,302,900 31.99 32.59 31.95 0 0 0
07/08/2024
32.55
 680,300 32.18 32.68 31.85 0 0 0
06/08/2024
32.22
 1,080,800 32.27 32.87 31.39 0 0 0
05/08/2024
31.53
 1,587,900 32.91 33.19 31.53 0 0 0
02/08/2024
33.88
 2,281,000 32.36 33.88 31.85 0 0 0
01/08/2024
33.74
 1,509,500 35.45 35.45 33.65 0 0 0
31/07/2024
35.45
 563,400 35.22 35.50 34.99 0 0 0
30/07/2024
35.31
 762,300 35.77 36.14 35.13 0 0 0
29/07/2024
35.77
 622,900 35.96 35.96 35.59 0 0 0
26/07/2024
35.50
 1,004,500 35.04 35.50 34.99 0 0 0
25/07/2024
34.71
 757,000 34.57 34.71 34.25 0 0 0
24/07/2024
34.76
 1,477,100 33.74 35.22 33.15 0 0 0
23/07/2024
33.74
 1,119,200 35.04 35.04 33.74 0 0 0
22/07/2024
34.48
 1,330,200 35.63 35.77 34.30 0 0 0
19/07/2024
35.63
 748,900 36.14 36.37 35.31 0 0 0
18/07/2024
36.14
 932,600 35.77 36.14 35.45 0 0 0
17/07/2024
35.63
 1,304,500 37.06 37.06 34.57 0 0 0
16/07/2024
36.65
 842,800 36.83 37.52 36.65 0 0 0
15/07/2024
36.65
 712,800 36.93 37.25 36.51 0 0 0
12/07/2024
36.93
 582,600 37.39 37.48 36.69 0 0 0
11/07/2024
37.20
 780,600 37.52 37.71 37.20 0 0 0
10/07/2024
37.20
 1,039,300 37.71 37.80 37.20 0 0 0
09/07/2024
37.71
 875,400 37.66 38.03 37.43 0 0 0
08/07/2024
37.71
 1,620,200 36.42 37.71 36.42 0 0 0
05/07/2024
36.33
 1,134,400 36.74 36.83 36.23 0 0 0
04/07/2024
36.74
 808,800 37.02 37.11 36.51 0 0 0
03/07/2024
37.02
 733,700 36.88 37.34 36.83 0 0 0
02/07/2024
37.34
 1,326,500 36.23 37.34 36.14 0 0 0
01/07/2024
35.96
 578,300 35.59 36.19 35.59 0 0 0
28/06/2024
35.73
 1,390,500 37.25 37.34 35.36 0 0 0
27/06/2024
37.25
 986,300 36.69 37.52 36.56 0 0 0
26/06/2024
36.69
 1,202,700 36.83 36.83 36.00 0 0 0
25/06/2024
36.74
 1,559,100 37.02 37.43 36.00 0 0 0
24/06/2024
36.88
 2,952,700 39.46 39.92 36.88 0 0 0
21/06/2024
39.55
 1,982,500 39.14 39.88 38.91 0 0 0
20/06/2024
38.95
 1,487,800 38.68 39.14 38.26 0 0 0
19/06/2024
38.54
 1,403,000 38.68 38.82 38.54 0 0 0
18/06/2024
38.58
 834,100 38.72 38.91 38.54 0 0 0
17/06/2024
38.54
 1,728,100 38.86 39.09 38.54 0 0 0
14/06/2024
38.72
 2,902,600 39.92 40.34 38.72 0 0 0
13/06/2024
39.78
 1,422,700 39.92 39.92 39.65 0 0 0
12/06/2024
39.65
 1,824,600 39.51 39.92 39.51 0 0 0
11/06/2024
39.37
 1,832,300 39.14 39.51 39.09 0 0 0
10/06/2024
39.14
 1,365,300 38.91 39.51 38.86 0 0 0
07/06/2024
38.86
 1,816,200 39.18 39.37 38.68 0 0 0
06/06/2024
38.95
 2,100,200 39.51 39.60 38.72 0 0 0
05/06/2024
39.46
 2,808,600 39.92 40.38 39.46 0 0 0
04/06/2024
39.46
 2,093,600 39.65 40.11 39.37 0 0 0
03/06/2024
39.46
 2,092,900 39.46 39.78 39.32 0 0 0
31/05/2024
39.18
 2,859,000 40.11 40.20 39.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |