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)
11/01/2024
31.95
 729,700 31.99 32.17 31.81 0 0 0
10/01/2024
31.99
 2,052,300 32.89 32.93 31.90 0 0 0
09/01/2024
32.85
 854,400 32.80 33.25 32.80 0 0 0
08/01/2024
32.80
 928,000 32.98 33.16 32.80 0 0 0
05/01/2024: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
05/01/2024
32.89
 1,793,700 33.25 33.52 32.89 0 0 0
04/01/2024
31.87
 3,476,900 31.72 32.17 31.65 0 0 0
03/01/2024
31.54
 3,367,800 31.76 32.02 31.47 0 0 0
02/01/2024
31.72
 2,704,500 33.20 33.20 31.72 0 0 0
01/01/2024
32.90
 1,795,000 32.54 33.35 32.31 0 0 0
29/12/2023
32.90
 1,795,000 32.54 33.35 32.31 0 0 0
28/12/2023
32.50
 1,535,800 32.90 33.27 32.17 0 0 0
27/12/2023
32.90
 1,332,600 33.53 33.72 32.90 0 0 0
26/12/2023
33.27
 2,885,800 32.35 33.83 32.35 0 0 0
25/12/2023
32.46
 929,800 32.46 32.61 32.24 0 0 0
22/12/2023
32.24
 2,120,400 31.72 32.72 31.72 0 0 0
21/12/2023
31.50
 745,800 31.43 31.58 31.21 0 0 0
20/12/2023
31.65
 714,700 31.87 31.87 31.50 0 0 0
19/12/2023
31.65
 887,500 31.21 31.65 30.99 0 0 0
18/12/2023
31.21
 968,900 30.95 31.72 30.76 0 0 0
15/12/2023
30.91
 971,900 30.62 31.28 30.62 0 0 0
14/12/2023
30.95
 1,118,900 31.58 31.65 30.84 0 0 0
13/12/2023
31.21
 1,374,000 32.13 32.31 31.06 0 0 0
12/12/2023
32.09
 1,088,600 32.35 32.72 32.09 0 0 0
11/12/2023
32.06
 1,114,800 31.72 32.24 31.65 0 0 0
08/12/2023
31.72
 1,033,300 31.95 32.20 31.54 0 0 0
07/12/2023
31.87
 2,633,600 32.61 33.05 31.02 0 0 0
06/12/2023
32.57
 1,951,400 32.83 32.94 32.24 0 0 0
05/12/2023
32.79
 1,624,900 33.05 33.16 32.50 0 0 0
04/12/2023
33.16
 1,925,000 32.61 33.57 32.31 0 0 0
01/12/2023
32.02
 1,160,200 32.17 32.28 31.47 0 0 0
30/11/2023
31.80
 2,230,100 31.61 33.05 31.58 0 0 0
29/11/2023
31.61
 1,680,100 32.02 32.28 31.39 0 0 0
28/11/2023
31.95
 1,790,200 31.72 32.09 30.80 0 0 0
27/11/2023
31.95
 1,532,500 32.46 33.13 31.95 0 0 0
24/11/2023
31.91
 4,285,300 30.14 31.91 29.70 0 0 0
23/11/2023
29.84
 2,414,000 32.09 32.42 29.84 0 0 0
22/11/2023
32.06
 2,093,700 31.36 32.46 31.24 0 0 0
21/11/2023
31.36
 1,491,800 31.69 31.72 31.13 0 0 0
20/11/2023
31.10
 3,349,600 28.70 31.10 28.66 0 0 0
17/11/2023
29.07
 3,620,100 28.63 29.70 28.59 0 0 0
16/11/2023
28.48
 768,400 27.89 28.48 27.70 0 0 0
15/11/2023
28.04
 1,226,100 28.77 28.77 27.92 0 0 0
14/11/2023
28.04
 1,090,300 28.04 28.48 27.52 0 0 0
13/11/2023
27.67
 816,900 28.04 28.11 27.33 0 0 0
10/11/2023
27.74
 1,345,600 27.96 28.40 27.67 0 0 0
09/11/2023
28.04
 1,462,300 27.56 28.33 27.30 0 0 0
08/11/2023
27.52
 1,462,800 25.75 27.52 25.75 0 0 0
07/11/2023
25.75
 697,200 25.31 26.15 25.01 0 0 0
06/11/2023
25.45
 612,700 25.71 25.71 25.27 0 0 0
03/11/2023
25.27
 788,200 25.60 25.64 24.94 0 0 0
02/11/2023
25.53
 924,200 24.79 25.71 24.49 0 0 0
01/11/2023
24.20
 891,700 23.61 24.31 22.50 0 0 0
31/10/2023
23.50
 2,019,400 25.23 25.23 23.50 0 0 0
30/10/2023
25.23
 816,700 27.00 27.08 25.23 0 0 0
27/10/2023
27.11
 1,009,200 27.15 27.56 26.26 0 0 0
26/10/2023
26.56
 2,453,500 27.41 27.74 26.08 0 0 0
25/10/2023
28.04
 1,042,700 28.74 28.99 27.96 0 0 0
24/10/2023
28.63
 1,451,500 27.67 28.66 26.93 0 0 0
23/10/2023
27.59
 1,320,700 28.11 28.11 27.00 0 0 0
20/10/2023
28.18
 1,330,900 27.00 28.18 25.97 0 0 0
19/10/2023
27.00
 1,282,000 27.96 27.96 26.93 0 0 0
18/10/2023
27.96
 2,935,800 27.15 28.04 26.74 0 0 0
17/10/2023
26.78
 2,027,100 29.36 29.36 26.78 0 0 0
16/10/2023
28.77
 1,930,100 29.66 29.92 28.77 0 0 0
13/10/2023
29.47
 2,055,600 28.29 29.47 28.18 0 0 0
12/10/2023
28.70
 1,436,700 29.29 29.29 28.18 0 0 0
11/10/2023
28.77
 2,022,400 27.78 28.77 27.78 0 0 0
10/10/2023
27.70
 1,632,300 28.11 28.26 27.70 0 0 0
09/10/2023
27.37
 1,309,000 26.89 27.52 26.89 0 0 0
06/10/2023
26.89
 1,120,400 26.56 26.97 26.08 0 0 0
05/10/2023
26.26
 1,963,100 26.19 27.22 25.90 0 0 0
04/10/2023
25.67
 926,900 24.72 26.12 24.72 0 0 0
03/10/2023
25.12
 2,079,900 26.49 26.63 24.86 0 0 0
02/10/2023
26.67
 806,900 26.56 27.08 26.19 0 0 0
29/09/2023
26.08
 977,200 26.63 26.85 26.08 0 0 0
28/09/2023
26.15
 769,900 26.19 26.56 25.82 0 0 0
27/09/2023
26.41
 1,178,900 25.38 26.41 24.86 0 0 0
26/09/2023
25.08
 2,264,000 26.23 27.30 25.08 0 0 0
25/09/2023
26.52
 2,508,500 28.92 29.07 26.52 0 0 0
22/09/2023
28.51
 1,976,300 29.29 29.88 28.18 0 0 0
21/09/2023
29.92
 1,895,400 29.88 30.62 29.51 0 0 0
20/09/2023
29.66
 2,258,100 28.51 29.70 28.22 0 0 0
19/09/2023
28.51
 1,228,000 28.92 28.96 27.70 0 0 0
18/09/2023
28.77
 1,532,800 28.88 29.51 28.59 0 0 0
15/09/2023
28.81
 1,553,700 28.18 28.81 28.00 0 0 0
14/09/2023
28.15
 1,322,100 28.77 28.99 28.15 0 0 0
13/09/2023
28.99
 1,546,900 29.36 29.77 28.77 0 0 0
12/09/2023
29.18
 1,166,900 28.40 29.18 28.04 0 0 0
11/09/2023
28.40
 1,859,300 30.10 30.10 28.40 0 0 0
08/09/2023
29.47
 2,206,500 28.26 30.14 28.07 0 0 0
07/09/2023
28.40
 1,484,100 28.63 28.63 28.22 0 0 0
06/09/2023
28.40
 2,030,800 27.56 28.40 27.19 0 0 0
05/09/2023
27.74
 845,600 28.07 28.07 27.48 0 0 0
04/09/2023
23.09
 1,333,100 22.43 23.09 22.06 0 0 0
01/09/2023
20.51
 731,200 20.81 20.81 20.44 0 0 0
31/08/2023
27.70
 1,478,500 27.30 27.81 27.04 0 0 0
30/08/2023
27.00
 755,700 26.74 27.04 26.71 0 0 0
29/08/2023
26.71
 794,800 26.49 27.00 26.38 0 0 0
28/08/2023
26.19
 554,000 26.26 26.49 26.04 0 0 0
25/08/2023
26.04
 576,100 25.90 26.38 25.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |