CTCP Sonadezi Châu Đức (szc)

31.50
0.50
(1.61%)
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
(2025-12-29) 		1.65 5.75% 18,024,100 492,800 14.7
28.70
33.05
31
2 tháng
(2025-11-28) 		-0.55 -1.78% 24,303,200 406,800 12.1
28.70
33.05
31
3 tháng
(2025-10-29) 		-0.65 -2.10% 38,812,400 268,900 7.6
28.70
33.05
31
6 tháng
(2025-07-31) 		-6.20 -16.95% 140,606,800 496,820 18.2
28.70
38.63
31
12 tháng
(2025-02-03) 		-10.76 -26.18% 456,678,500 357,643 45.8
27.21
44.90
31
24 tháng
(2024-02-07) 		-9.77 -24.35% 844,418,200 -934,387 -9.1
27.21
44.90
31
36 tháng
(2023-02-13) 		12.79 72.79% 1,169,147,900 -1,435,739 -22.1
17.18
44.90
31
60 tháng
(2021-02-22) 		5.58 22.55% 1,678,969,000 -1,414,036 -86.1
14.19
53.08
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2023
28.23
 2,027,100 30.33 30.95 28.23 26,300 0 1.0
16/10/2023
30.33
 1,930,100 31.07 31.54 30.33 0 43,700 -1.7
13/10/2023
31.07
 2,055,600 30.25 31.07 29.71 72,100 2,000 2.8
12/10/2023
30.25
 1,436,700 30.33 30.88 29.71 0 38,800 -1.5
11/10/2023
30.33
 2,022,400 29.20 30.33 29.28 40,700 1,300 1.5
10/10/2023
29.20
 1,632,300 28.85 29.79 29.20 100 16,500 -0.6
09/10/2023
28.85
 1,309,000 28.35 29.01 28.35 7,300 13,100 -0.2
06/10/2023
28.35
 1,120,400 27.69 28.43 27.49 51,200 30,100 0.8
05/10/2023
27.69
 1,963,100 27.07 28.70 27.30 19,200 12,800 0.2
04/10/2023
27.07
 926,900 26.48 27.53 26.05 26,800 13,000 0.5
03/10/2023
26.48
 2,079,900 28.12 28.12 26.21 2,500 39,500 -1.3
02/10/2023
28.12
 806,900 27.49 28.54 27.61 46,300 13,000 1.2
29/09/2023
27.49
 977,200 27.57 28.31 27.49 7,500 101,400 -3.4
28/09/2023
27.57
 769,900 27.84 28.00 27.22 0 57,700 -2.1
27/09/2023
27.84
 1,178,900 26.44 27.84 26.21 19,400 12,400 0.2
26/09/2023
26.44
 2,264,000 27.96 28.78 26.44 105,900 3,300 3.7
25/09/2023
27.96
 2,508,500 30.06 30.64 27.96 2,500 39,800 -1.4
22/09/2023
30.06
 1,976,300 31.54 31.54 29.71 7,800 57,900 -2.0
21/09/2023
31.54
 1,895,400 31.27 32.28 31.11 5,400 26,300 -0.9
20/09/2023
31.27
 2,258,100 30.06 31.30 29.75 97,800 0 3.9
19/09/2023
30.06
 1,228,000 30.33 30.53 29.20 7,000 31,400 -0.9
18/09/2023
30.33
 1,532,800 30.37 31.11 30.14 0 0 0
15/09/2023
30.37
 1,553,700 29.67 30.37 29.52 27,800 2,400 1.0
14/09/2023
29.67
 1,322,100 30.57 30.57 29.67 10,200 1,100 0.4
13/09/2023
30.57
 1,546,900 30.76 31.38 30.33 0 40,800 -1.6
12/09/2023
30.76
 1,166,900 29.94 30.76 29.55 64,400 100 2.5
11/09/2023
29.94
 1,859,300 31.07 31.73 29.94 6,400 71,400 -2.6
08/09/2023
31.07
 2,206,500 29.94 31.77 29.59 23,400 3,100 0.8
07/09/2023
29.94
 1,484,100 29.94 30.18 29.75 0 24,600 -0.9
06/09/2023
29.94
 2,030,800 29.24 29.94 28.66 19,200 15,900 0.1
05/09/2023
29.24
 845,600 29.20 29.59 28.97 1,000 31,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |