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) 		-5.05 -14.57% 20,148,300 1,100,400 36.7
28.30
35.65
29.35
2 tháng
(2026-01-19) 		-3.45 -10.44% 53,303,300 6,291,100 223.0
28.30
36.90
29.35
3 tháng
(2025-12-18) 		0.05 0.17% 65,706,700 6,773,600 237.4
28.30
36.90
29.35
6 tháng
(2025-09-19) 		-4.40 -12.94% 108,199,800 6,476,800 228.0
28.30
36.90
29.35
12 tháng
(2025-03-24) 		-13.31 -31.02% 420,699,600 6,867,223 278.8
27.21
43.15
29.35
24 tháng
(2024-03-28) 		-11.18 -27.42% 829,184,900 5,014,873 198.9
27.21
44.90
29.35
36 tháng
(2023-04-03) 		9.61 48.04% 1,187,234,300 5,200,569 209.5
19.51
44.90
29.35
60 tháng
(2021-04-13) 		5.55 23.08% 1,694,793,000 4,862,664 136.6
14.19
53.08
29.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
42.91
 1,434,800 43.58 43.58 42.73 34,300 28,800 0.2
12/03/2024
42.54
 3,833,100 41.30 43.10 40.83 673,200 9,700 29.8
11/03/2024
40.93
 1,591,800 41.30 42.06 40.50 25,000 8,200 0.7
08/03/2024
40.83
 3,315,000 40.69 42.30 40.45 37,200 5,460 1.4
07/03/2024
40.50
 1,304,100 40.55 41.02 40.26 3,400 8,000 -0.2
06/03/2024
40.55
 968,900 41.54 41.54 40.45 122,600 6,000 5.0
05/03/2024
41.40
 1,622,400 41.45 41.68 40.83 424,900 4,200 18.3
04/03/2024
41.40
 1,812,700 41.30 41.78 41.21 4,300 52,900 -2.1
01/03/2024
41.26
 2,610,000 40.88 42.20 40.17 4,500 566,000 -24.3
29/02/2024
40.88
 2,092,600 40.97 41.26 39.93 104,600 157,900 -2.3
28/02/2024
40.88
 1,763,900 41.59 41.59 40.59 29,700 190,600 -7.0
27/02/2024
41.59
 3,553,400 39.88 41.73 39.60 548,000 57,300 21.3
26/02/2024
39.65
 1,559,300 38.94 39.65 38.84 153,500 42,000 4.6
23/02/2024
39.03
 2,185,200 40.45 40.55 38.94 9,400 49,300 -1.7
22/02/2024
40.21
 2,100,300 39.84 40.69 39.69 300,500 5,700 12.5
21/02/2024
39.79
 1,380,200 39.13 40.07 39.13 58,600 57,000 0.0
20/02/2024
39.22
 1,381,200 39.60 39.60 39.03 18,800 30,300 -0.5
19/02/2024
39.55
 1,477,800 39.79 40.17 39.13 5,900 26,500 -0.9
16/02/2024
39.74
 2,078,000 39.22 41.87 38.98 73,100 32,600 1.7
15/02/2024
39.22
 3,616,400 40.36 40.36 37.33 44,900 181,800 -5.7
07/02/2024
40.12
 1,256,000 40.31 40.45 39.88 7,600 100,000 -3.9
06/02/2024
40.31
 1,019,400 39.98 41.11 39.74 32,300 181,900 -6.4
05/02/2024
39.60
 1,109,900 39.69 40.31 39.13 42,100 110,500 -2.9
02/02/2024
39.60
 1,323,400 39.79 39.98 39.31 55,900 231,400 -7.4
01/02/2024
39.50
 3,486,900 36.66 39.50 36.66 416,800 91,100 13.3
31/01/2024
36.95
 2,153,100 37.80 37.80 36.95 18,000 136,500 -4.7
30/01/2024
37.61
 2,390,000 36.57 37.61 36.19 404,200 4,400 15.6
29/01/2024
36.47
 1,804,900 36.47 37.70 36.47 1,200 73,500 -2.8
26/01/2024
36.47
 3,791,400 34.81 36.47 34.67 182,200 1,300 6.8
25/01/2024
34.58
 554,400 34.58 35.00 34.44 100 0 0.0
24/01/2024
34.58
 1,062,700 34.77 34.81 34.48 0 400 -0.0
23/01/2024
34.72
 1,058,100 34.91 35.43 34.67 2,400 300 0.1
22/01/2024
34.86
 1,135,800 35.53 35.76 34.63 2,900 5,600 -0.1
19/01/2024
35.38
 3,514,600 34.77 36.38 34.58 7,200 11,800 -0.2
18/01/2024
34.44
 1,127,100 34.25 34.53 34.06 94,100 31,300 2.3
17/01/2024
34.06
 1,009,000 34.10 34.34 33.77 500 6,100 -0.2
16/01/2024
34.01
 912,200 32.97 34.01 32.45 0 600 -0.0
15/01/2024
32.87
 511,200 33.30 33.49 32.87 0 600 -0.0
12/01/2024
33.25
 996,500 33.49 34.10 33.11 2,400 3,700 -0.0
11/01/2024
33.68
 729,700 33.73 33.92 33.54 2,000 8,000 -0.2
10/01/2024
33.73
 2,052,300 34.67 34.72 33.63 7,700 413,200 -14.6
09/01/2024
34.63
 854,400 34.58 35.05 34.58 1,500 21,300 -0.7
08/01/2024
34.58
 928,000 34.77 34.96 34.58 18,900 5,000 0.5
05/01/2024: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
05/01/2024
34.67
 1,793,700 35.05 35.34 34.67 1,600 22,300 -0.8
04/01/2024
33.60
 3,476,900 33.44 33.91 33.37 101,300 18,300 3.6
03/01/2024
33.25
 3,367,800 33.48 33.75 33.17 40,800 12,500 1.2
02/01/2024
33.44
 2,704,500 35.00 35.00 33.44 31,000 65,600 -1.6
29/12/2023
34.69
 1,795,000 34.26 35.15 34.07 1,700 8,400 -0.3
28/12/2023
34.26
 1,535,800 34.69 35.08 33.91 13,100 11,800 0.1
27/12/2023
34.69
 1,332,600 35.08 35.54 34.69 6,000 61,400 -2.5
26/12/2023
35.08
 2,885,800 34.22 35.66 34.10 1,100 3,900 -0.1
25/12/2023
34.22
 929,800 33.99 34.38 33.99 12,700 33,600 -0.9
22/12/2023
33.99
 2,120,400 33.21 34.49 33.44 400 63,900 -2.8
21/12/2023
33.21
 745,800 33.37 33.37 32.90 0 4,200 -0.2
20/12/2023
33.37
 714,700 33.37 33.60 33.21 0 25,800 -1.1
19/12/2023
33.37
 887,500 32.90 33.37 32.67 600 20,700 -0.9
18/12/2023
32.90
 968,900 32.59 33.44 32.43 9,100 29,700 -0.9
15/12/2023
32.59
 971,900 32.63 32.98 32.28 50,900 0 2.1
14/12/2023
32.63
 1,118,900 32.90 33.37 32.51 6,000 26,600 -0.9
13/12/2023
32.90
 1,374,000 33.83 34.07 32.74 1,700 300 0.1
12/12/2023
33.83
 1,088,600 33.79 34.49 33.83 83,800 7,300 3.4
11/12/2023
33.79
 1,114,800 33.44 33.99 33.37 40,600 152,900 -4.9
08/12/2023
33.44
 1,033,300 33.60 33.95 33.25 300 4,600 -0.2
07/12/2023
33.60
 2,633,600 34.34 34.84 32.70 12,300 77,900 -2.8
06/12/2023
34.34
 1,951,400 34.57 34.73 33.99 1,400 103,800 -4.5
05/12/2023
34.57
 1,624,900 34.96 34.96 34.26 1,200 84,800 -3.7
04/12/2023
34.96
 1,925,000 33.75 35.39 34.07 1,600 55,100 -2.4
01/12/2023
33.75
 1,160,200 33.52 34.03 33.17 50,200 28,300 1.0
30/11/2023
33.52
 2,230,100 33.33 34.84 33.29 87,000 11,000 3.4
29/11/2023
33.33
 1,680,100 33.68 34.03 33.09 4,500 91,800 -3.8
28/11/2023
33.68
 1,790,200 33.68 33.83 32.47 21,200 100 0.9
27/11/2023
33.68
 1,532,500 33.64 34.92 33.68 21,100 0 0.9
24/11/2023
33.64
 4,285,300 31.46 33.64 31.30 351,200 200 14.6
23/11/2023
31.46
 2,414,000 33.79 34.18 31.46 93,700 4,100 3.8
22/11/2023
33.79
 2,093,700 33.05 34.22 32.94 1,400 1,200 0.0
21/11/2023
33.05
 1,491,800 32.78 33.44 32.82 25,800 3,800 0.9
20/11/2023
32.78
 3,349,600 30.64 32.78 30.22 5,800 500 0.2
17/11/2023
30.64
 3,620,100 30.02 31.30 30.14 50,800 3,100 1.9
16/11/2023
30.02
 768,400 29.55 30.02 29.20 0 0 0
15/11/2023
29.55
 1,226,100 29.55 30.33 29.44 50,500 11,500 1.5
14/11/2023
29.55
 1,090,300 29.17 30.02 29.01 2,500 15,100 -0.5
13/11/2023
29.17
 816,900 29.24 29.63 28.82 0 3,400 -0.1
10/11/2023
29.24
 1,345,600 29.55 29.94 29.17 2,300 1,400 0.0
09/11/2023
29.55
 1,462,300 29.01 29.87 28.78 108,000 1,000 4.1
08/11/2023
29.01
 1,462,800 27.14 29.01 27.14 272,800 9,100 9.7
07/11/2023
27.14
 697,200 26.83 27.57 26.37 4,300 7,600 -0.1
06/11/2023
26.83
 612,700 26.64 27.10 26.64 1,000 46,700 -1.6
03/11/2023
26.64
 788,200 26.91 27.03 26.29 8,800 56,600 -1.6
02/11/2023
26.91
 924,200 25.51 27.10 25.82 200 8,200 -0.3
01/11/2023
25.51
 891,700 24.77 25.63 23.72 61,700 3,400 1.8
31/10/2023
24.77
 2,019,400 26.60 26.60 24.77 56,800 4,200 1.7
30/10/2023
26.60
 816,700 28.58 28.58 26.60 100 0 0.0
27/10/2023
28.58
 1,009,200 28.00 29.05 27.69 5,300 110,300 -3.8
26/10/2023
28.00
 2,453,500 29.55 29.55 27.49 18,300 3,200 0.5
25/10/2023
29.55
 1,042,700 30.18 30.57 29.48 3,000 43,000 -1.6
24/10/2023
30.18
 1,451,500 29.09 30.22 28.39 4,000 11,600 -0.3
23/10/2023
29.09
 1,320,700 29.71 29.71 28.47 0 117,300 -4.4
20/10/2023
29.71
 1,330,900 28.47 29.71 27.38 15,100 55,300 -1.5
19/10/2023
28.47
 1,282,000 29.48 29.48 28.39 200 27,200 -1.0
18/10/2023
29.48
 2,935,800 28.23 29.55 28.19 156,800 40,500 4.3

Chính sách bảo mật | Điều khoản sử dụng |