CTCP Sonadezi Châu Đức (szc)

23.40
-0.35
(-1.47%)
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
(2026-05-18) 		-2.05 -8.02% 16,005,900 -4,290,600 0
22.25
25.55
23.75
2 tháng
(2026-04-20) 		-5.50 -18.97% 25,795,000 -4,593,900 0
22.25
29
23.75
3 tháng
(2026-03-19) 		-5.50 -18.97% 40,682,800 -6,405,000 2.1
22.25
29.50
23.75
6 tháng
(2025-12-19) 		-6.05 -20.47% 106,714,300 316,900 238.0
22.25
36.90
23.75
12 tháng
(2025-06-23) 		-10.66 -31.21% 328,525,900 724,920 266.5
22.25
38.63
23.75
24 tháng
(2024-06-27) 		-15.77 -40.15% 753,153,600 -1,641,327 194.3
22.25
44.90
23.75
36 tháng
(2023-07-03) 		-0.38 -1.61% 1,154,057,600 -1,068,887 215.9
22.25
44.90
23.75
60 tháng
(2021-07-13) 		2.38 11.27% 1,677,560,500 -2,279,836 113.1
14.19
53.08
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
27.14
 1,064,300 26.17 27.14 25.59 41,600 0 1.4
21/08/2023
26.17
 1,101,800 26.52 26.52 25.47 86,000 300 2.9
18/08/2023
26.52
 2,574,500 28.50 28.50 26.52 0 61,300 -2.2
17/08/2023
28.50
 976,200 29.09 29.17 28.50 3,300 3,300 -0.0
16/08/2023
29.09
 749,100 29.44 29.44 29.09 0 7,900 -0.3
15/08/2023
29.44
 679,700 29.79 30.18 29.40 0 300 -0.0
14/08/2023
29.79
 820,700 28.93 29.79 28.93 11,600 0 0.4
11/08/2023
28.93
 964,000 28.85 29.01 28.31 9,700 0 0.4
10/08/2023
28.85
 818,400 29.13 29.36 28.82 400 1,100 -0.0
09/08/2023
29.13
 923,800 29.67 29.71 28.78 0 400 -0.0
08/08/2023
29.67
 842,300 30.18 30.41 29.55 2,000 40,000 -1.5
07/08/2023
30.18
 1,347,900 29.01 30.45 29.17 9,700 4,800 0.2
04/08/2023
29.01
 664,700 28.78 29.01 28.39 4,400 0 0.2
03/08/2023
28.78
 1,233,900 28.93 29.17 28.27 0 12,800 -0.5
02/08/2023
28.93
 983,300 28.47 29.17 28.47 32,100 300 1.2
01/08/2023
28.47
 1,576,600 28.31 29.28 28.27 16,400 4,900 0.4
31/07/2023
28.31
 714,800 28.78 29.01 28.31 400 30,400 -1.1
28/07/2023
28.78
 1,004,400 28.78 29.05 28.23 0 25,200 -0.9
27/07/2023
28.78
 771,100 28.58 28.78 28.00 12,900 7,600 0.2
26/07/2023
28.58
 929,900 27.92 29.01 27.84 8,300 0 0.3
25/07/2023
27.92
 1,416,100 28.43 28.43 27.61 123,400 0 4.5
24/07/2023
28.43
 952,200 28.43 29.01 28.27 7,100 3,100 0.1
21/07/2023
28.43
 1,148,400 28.12 28.43 27.61 7,500 1,000 0.2
20/07/2023
28.12
 1,854,100 27.45 28.19 27.53 25,900 25,600 0.0
19/07/2023
27.45
 1,643,700 25.67 27.45 26.60 0 0 0
18/07/2023
25.67
 1,341,800 25.20 25.98 25.12 0 3,000 -0.1
17/07/2023
25.20
 995,000 24.97 25.67 25.04 8,700 0 0.3
14/07/2023
24.97
 816,100 25.20 25.43 24.73 0 54,200 -1.7
13/07/2023
25.20
 955,400 24.85 25.51 24.93 0 11,800 -0.4
12/07/2023
24.85
 762,600 25.04 25.20 24.58 0 19,700 -0.6
11/07/2023
25.04
 1,251,700 25.04 25.47 24.93 3,900 28,800 -0.8
10/07/2023
25.04
 1,121,200 25.20 25.63 24.97 0 58,000 -1.9
07/07/2023
25.20
 1,274,100 24.54 25.43 24.27 30,300 13,400 0.6
06/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/07/2023
24.54
 1,183,100 24.11 24.81 24.15 200 64,900 -2.0
05/07/2023
24.11
 1,643,300 23.79 24.43 23.85 35,300 500 1.3
04/07/2023
23.79
 775,600 23.88 24.18 23.69 0 18,300 -0.7
03/07/2023
23.88
 739,000 23.43 24.11 23.69 19,500 0 0.7
30/06/2023
23.43
 595,500 23.43 23.62 23.33 56,800 600 2.0
29/06/2023
23.43
 1,254,200 24.01 24.01 23.37 1,100 0 0.0
28/06/2023
24.01
 718,800 24.27 24.37 23.88 8,400 300 0.3
27/06/2023
24.27
 917,500 24.18 24.89 24.14 16,900 27,400 -0.4
26/06/2023
24.18
 1,553,700 23.88 24.43 23.37 7,100 2,400 0.2
23/06/2023
23.88
 936,300 24.14 24.47 23.75 2,000 4,500 -0.1
22/06/2023
24.14
 2,638,100 23.37 24.18 23.49 68,600 2,800 2.4
21/06/2023
23.37
 998,600 23.04 23.46 23.07 8,900 0 0.3
20/06/2023
23.04
 569,400 22.46 23.04 22.52 2,000 1,500 0.0
19/06/2023
22.46
 728,900 22.62 22.78 22.43 0 20,000 -0.7
16/06/2023
22.62
 1,045,200 22.62 23.17 22.62 8,100 8,000 0.0
15/06/2023
22.62
 1,634,900 23.07 23.07 22.59 3,500 20,600 -0.6
14/06/2023
23.07
 882,000 23.59 23.59 23.07 200 1,200 -0.0
13/06/2023
23.59
 682,300 23.72 24.05 23.46 100 5,100 -0.2
12/06/2023
23.72
 1,200,100 23.59 23.82 23.01 0 5,800 -0.2
09/06/2023
23.59
 1,015,500 23.43 23.66 22.94 10,000 3,700 0.2
08/06/2023
23.43
 2,436,400 23.43 24.50 23.43 17,100 2,300 0.5
07/06/2023
23.43
 707,700 23.27 23.92 23.33 8,900 0 0.3
06/06/2023
23.27
 1,431,700 22.94 23.33 22.49 5,800 7,200 -0.0
05/06/2023
22.94
 1,161,500 23.43 23.66 22.94 700 8,100 -0.3
02/06/2023
23.43
 1,203,300 23.46 23.85 23.37 0 28,500 -1.0
01/06/2023
23.46
 1,073,900 23.33 23.53 23.01 8,600 14,100 -0.2
31/05/2023
23.33
 1,121,800 23.33 23.66 23.01 0 0 0
30/05/2023
23.33
 956,400 23.33 23.33 22.94 3,100 6,100 -0.1
29/05/2023
23.33
 1,962,900 22.23 23.33 22.49 48,500 600 1.7
26/05/2023
22.23
 613,200 22.26 22.43 22.17 100 0 0.0
25/05/2023
22.26
 1,671,600 21.65 22.46 21.65 3,600 0 0.1
24/05/2023
21.65
 689,400 21.58 21.91 21.49 4,300 0 0.1
23/05/2023
21.58
 750,200 21.81 22.17 21.55 43,000 9,400 1.1
22/05/2023
21.81
 537,900 21.36 21.94 21.58 0 100 -0.0
19/05/2023
21.36
 791,200 21.26 21.62 21.13 0 0 0
18/05/2023
21.26
 777,600 21.16 21.36 20.93 35,400 0 1.2
17/05/2023
21.16
 1,407,000 21.78 22.07 21.13 0 0 0
16/05/2023
21.78
 1,054,800 22.04 22.30 21.71 25,000 134,200 -3.7
15/05/2023
22.04
 1,149,000 22.46 22.81 21.87 0 0 0
12/05/2023
22.46
 1,030,000 22.36 22.78 22.10 6,000 0 0.2
11/05/2023
22.36
 1,065,200 22.36 22.81 22.30 1,500 10,200 -0.3
10/05/2023
22.36
 817,400 22.43 22.62 22.13 0 0 0
09/05/2023
22.43
 1,855,100 21.68 22.98 22.23 0 11,400 -0.4
08/05/2023
21.68
 1,443,600 21.03 21.81 21.19 35,200 20,800 0.5
05/05/2023
21.03
 1,089,500 21.32 21.58 20.84 0 167,000 -5.5
04/05/2023
21.32
 1,010,500 21.16 21.68 21.06 0 3,200 -0.1
28/04/2023
21.16
 1,107,500 20.90 21.52 20.80 14,600 31,100 -0.5
27/04/2023
20.90
 1,503,800 21.19 21.71 20.87 500 26,800 -0.9
26/04/2023
21.19
 937,300 20.45 21.19 20.09 16,500 3,800 0.4
25/04/2023
20.45
 1,665,100 20.42 21.03 20.09 0 25,500 -0.8
24/04/2023
20.42
 758,900 20.06 20.55 20.03 26,700 0 0.8
21/04/2023
20.06
 1,413,600 20.48 21.03 19.77 300 80,990 -2.5
20/04/2023
20.48
 837,700 20.06 20.61 19.90 2,600 200 0.1
19/04/2023
20.06
 1,273,800 20.80 20.90 20.06 30,000 11,100 0.6
18/04/2023
20.80
 843,500 20.35 20.84 20.22 58,600 9,000 1.6
17/04/2023
20.35
 733,200 19.90 20.38 19.83 101,100 0 3.2
14/04/2023
19.90
 1,961,300 21.29 21.36 19.90 106,800 9,400 3.0
13/04/2023
21.29
 1,138,800 21.71 21.91 21.26 0 35,800 -1.2
12/04/2023
21.71
 2,218,300 21.00 22.00 20.80 3,000 38,310 -1.2
11/04/2023
21.00
 1,132,500 20.74 21.00 20.22 12,400 53,310 -1.3
10/04/2023
20.74
 2,265,800 20.03 21.06 20.51 11,500 43,500 -1.0
07/04/2023
20.03
 1,239,800 19.51 20.16 19.38 50,600 0 1.6
06/04/2023
19.51
 1,784,400 20.42 20.42 19.44 9,200 23,614 -0.4
05/04/2023
20.42
 1,386,500 19.87 20.61 19.80 6,500 45,100 -1.2
04/04/2023
19.87
 1,314,100 19.99 20.03 19.67 2,500 115,010 -3.4
03/04/2023
19.99
 1,577,200 19.12 20.16 19.57 2,500 4,410 -0.1
31/03/2023
19.12
 2,904,000 18.50 19.54 18.31 43,600 160,010 -3.4

Chính sách bảo mật | Điều khoản sử dụng |