CTCP Sonadezi Châu Đức (szc)

30.95
-0.45
(-1.43%)
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
(2025-11-05) 		0.55 1.78% 12,481,100 -176,200 -5.6
30.05
32.65
30.95
2 tháng
(2025-10-06) 		-2.30 -6.82% 30,661,200 -127,900 -4.3
29.30
34
30.95
3 tháng
(2025-09-08) 		-3.20 -9.25% 50,634,600 -390,900 -12.9
29.30
35.40
30.95
6 tháng
(2025-06-09) 		-0.58 -1.80% 234,238,700 438,720 29.2
29.30
38.63
30.95
12 tháng
(2024-12-10) 		-10.78 -25.56% 478,396,300 -232,657 24.9
27.21
44.90
30.95
24 tháng
(2023-12-18) 		-1.50 -4.56% 880,774,100 -1,505,787 -28.7
27.21
44.90
30.95
36 tháng
(2022-12-21) 		14.16 82.13% 1,180,427,400 -900,487 -6.3
16.24
44.90
30.95
60 tháng
(2020-12-31) 		11.46 57.50% 1,700,525,740 234,984 -21.2
14.19
53.08
30.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
18.80
 798,700 18.70 19.09 18.63 96,500 3,900 2.7
16/02/2023
18.70
 779,000 18.15 18.73 18.21 13,700 30,900 -0.5
15/02/2023
18.15
 734,100 17.47 18.34 17.50 33,700 63,100 -0.8
14/02/2023
17.47
 490,900 17.56 17.95 17.47 0 108,700 -2.9
13/02/2023
17.56
 841,900 18.34 18.34 17.27 114 44,632 -1.2
10/02/2023
18.34
 588,700 18.24 18.54 18.08 10,900 6,800 0.1
09/02/2023
18.24
 482,600 18.28 18.47 18.24 1,200 4,900 -0.1
08/02/2023
18.28
 937,300 18.15 18.47 17.66 114,200 19,700 2.7
07/02/2023
18.15
 1,011,800 18.67 19.06 18.15 20,730 16,500 0.1
06/02/2023
18.67
 497,500 18.93 18.93 18.15 100 11,830 -0.3
03/02/2023
18.93
 787,400 18.86 19.06 18.44 21,900 97,500 -2.2
02/02/2023
18.86
 1,283,500 19.31 19.31 18.41 11,910 62,190 -1.5
01/02/2023
19.31
 2,067,600 20.74 21.00 19.31 100 140,900 -4.2
31/01/2023
20.74
 1,351,000 20.45 20.74 19.80 10,200 15,400 -0.2
30/01/2023
20.45
 1,584,800 20.74 21.06 20.38 173,400 18,300 4.9
27/01/2023
20.74
 1,596,100 19.51 20.74 19.51 206,700 0 6.6
19/01/2023
19.51
 947,700 19.51 19.83 19.41 46,000 19,000 0.8
18/01/2023
19.51
 1,102,200 19.22 19.70 18.99 22,600 10,300 0.4
17/01/2023
19.22
 1,124,600 18.93 19.35 18.96 35,200 20,500 0.4
16/01/2023
18.93
 706,900 18.67 18.93 18.41 130,500 20,500 3.2
13/01/2023
18.67
 807,000 18.76 19.12 18.37 0 40,400 -1.2
12/01/2023
18.76
 1,080,000 18.31 18.89 18.44 28,000 6,400 0.6
11/01/2023
18.31
 632,500 18.18 18.60 18.18 20,400 400 0.6
10/01/2023
18.18
 771,400 18.02 18.18 17.50 147,700 16,100 3.7
09/01/2023
18.02
 731,200 18.08 18.28 17.95 286,600 13,200 7.6
06/01/2023
18.08
 1,283,000 18.54 19.06 17.89 258,300 53,700 5.7
05/01/2023
18.54
 1,229,600 18.60 18.86 18.21 12,832 42,400 -0.8
04/01/2023
18.60
 1,418,800 18.12 19.09 18.02 109,000 30,905 2.2
03/01/2023
18.12
 1,605,000 16.98 18.15 16.98 31,600 7,100 0.7
30/12/2022
16.98
 429,400 17.11 17.24 16.92 33,600 42,500 -0.2
29/12/2022
17.11
 463,300 17.43 17.50 16.98 50,000 38,100 0.3
28/12/2022
17.43
 924,100 16.82 17.47 16.66 43,700 49,200 -0.1
27/12/2022
16.82
 728,100 16.24 16.82 16.01 73,000 22,200 1.3
26/12/2022
16.24
 1,238,200 17.43 17.43 16.24 13,905 76,900 -1.6
23/12/2022
17.43
 975,000 17.27 17.82 17.11 80,700 67,000 0.4
22/12/2022
17.27
 1,094,500 17.24 17.69 16.59 19,500 71,200 -1.4
21/12/2022
17.24
 2,227,000 18.21 18.34 16.95 1,800 76,400 -2.0
20/12/2022
18.21
 3,188,100 19.57 19.57 18.21 11,000 21,100 -0.3
19/12/2022
19.57
 2,916,400 21.03 21.65 19.57 29,600 52,400 -0.7
16/12/2022
21.03
 2,159,900 21.39 21.39 20.80 53,500 10,400 1.4
15/12/2022
21.39
 1,761,400 20.51 21.74 20.51 4,400 64,100 -2.0
14/12/2022
20.51
 3,197,900 19.18 20.51 19.38 0 4,800 -0.2
13/12/2022
19.18
 464,400 18.99 19.18 18.50 1,900 32,900 -0.9
12/12/2022
18.99
 1,209,800 18.93 19.83 18.93 115,300 6,400 3.2
09/12/2022
18.93
 575,300 18.41 19.12 18.24 19,000 13,100 0.2
08/12/2022
18.41
 769,700 17.82 18.70 17.89 31,501 15,100 0.5
07/12/2022
17.82
 652,900 18.54 18.57 17.82 34,900 12,800 0.6
06/12/2022
18.54
 1,117,400 19.64 19.64 18.54 24,600 18,100 0.2
05/12/2022
19.64
 1,151,000 20.03 20.68 19.44 5,000 55,400 -1.5
02/12/2022
20.03
 840,700 19.22 20.03 18.54 32,700 3,100 0.9
01/12/2022
19.22
 998,100 19.64 20.09 18.99 2,800 9,400 -0.2
30/11/2022
19.64
 1,038,000 18.80 19.96 18.47 0 16,700 -0.5
29/11/2022
18.80
 827,600 18.80 19.12 18.05 1,000 10,200 -0.3
28/11/2022
18.80
 615,400 17.82 18.99 18.15 300 22,500 -0.6
25/11/2022
17.82
 448,200 16.72 17.86 16.92 8,500 200 0.2
24/11/2022
16.72
 423,400 16.43 16.79 15.88 20,100 13,900 0.2
23/11/2022
16.43
 339,700 17.08 17.18 16.40 1,700 21,700 -0.5
22/11/2022
17.08
 596,700 17.27 18.02 16.53 5,900 12,600 -0.2
21/11/2022
17.27
 652,800 16.59 17.73 16.85 83,200 48,300 0.9
18/11/2022
16.59
 769,100 15.56 16.59 15.30 17,700 13,900 0.1
17/11/2022
15.56
 607,300 15.17 15.85 15.26 900 38,100 -0.9
16/11/2022
15.17
 873,600 14.19 15.17 13.25 58,200 500 1.4
15/11/2022
14.19
 1,342,600 15.23 15.30 14.19 980 19,600 -0.4
14/11/2022
15.23
 565,300 15.46 15.49 14.97 27,200 2,000 0.6
11/11/2022
15.46
 647,800 14.91 15.75 15.04 57,400 0 1.4
10/11/2022
14.91
 1,313,600 15.36 15.88 14.91 82,800 5,700 1.8
09/11/2022
15.36
 243,600 15.49 15.94 15.33 14,200 1,500 0.3
08/11/2022
15.49
 696,800 15.59 15.59 14.58 90,700 10 2.2
07/11/2022
15.59
 1,224,400 16.75 16.79 15.59 9,900 9,600 0.0
04/11/2022
16.75
 879,700 17.82 17.82 16.59 5,900 8,000 -0.1
03/11/2022
17.82
 391,400 18.05 18.08 17.50 19,300 300 0.5
02/11/2022
18.05
 509,700 18.15 18.63 17.95 7,400 11,200 -0.1
01/11/2022
18.15
 703,700 17.86 18.37 17.99 26,700 200 0.7
31/10/2022
17.86
 495,500 17.86 18.08 16.85 28,600 26,500 0.1
28/10/2022
17.86
 517,200 17.69 18.44 17.82 12,200 29,700 -0.5
27/10/2022
17.69
 930,000 16.56 17.69 15.56 136,900 0 3.6
26/10/2022
16.56
 704,500 17.76 18.28 16.53 54,500 400 1.4
25/10/2022
17.76
 801,100 19.09 19.57 17.76 91,500 2,900 2.5
24/10/2022
19.09
 852,100 20.51 20.51 19.09 51,400 4,500 1.4
21/10/2022
20.51
 928,800 22.04 22.04 20.51 16,100 6,800 0.3
20/10/2022
22.04
 604,800 22.68 22.68 22.00 23,800 6,800 0.6
19/10/2022
22.68
 744,400 22.43 23.07 22.43 23,500 200 0.8
18/10/2022
22.43
 569,500 22.91 23.59 22.43 7,200 8,200 -0.0
17/10/2022
22.91
 489,100 22.68 22.91 22.04 7,400 10,800 -0.1
14/10/2022
22.68
 626,400 22.55 23.17 22.55 100 22,000 -0.8
13/10/2022
22.55
 647,200 21.91 22.72 22.04 3,300 16,300 -0.5
12/10/2022
21.91
 745,200 20.77 22.20 20.48 41,800 8,500 1.1
11/10/2022
20.77
 673,200 22.33 22.33 20.77 3,000 14,100 -0.4
10/10/2022
22.33
 730,800 21.78 22.55 20.42 76,700 40,100 1.3
07/10/2022
21.78
 1,029,200 23.40 23.40 21.78 45,300 1,400 1.5
06/10/2022
23.40
 477,500 25.12 25.28 23.40 500 24,900 -0.9
05/10/2022
25.12
 473,700 23.98 25.18 24.50 41,800 500 1.6
04/10/2022
23.98
 572,300 24.66 25.15 23.98 25,800 0 1.0
03/10/2022
24.66
 477,300 26.51 26.51 24.66 2,400 2,800 -0.0
30/09/2022
26.51
 777,400 25.99 26.51 24.34 38,500 400 1.6
29/09/2022
25.99
 568,200 27.42 28.00 25.99 2,600 5,200 -0.1
28/09/2022
27.42
 535,600 27.87 28.19 27.16 3,100 1,720 0.1
27/09/2022
27.87
 438,700 28.36 28.65 27.55 200 2,600 -0.1
26/09/2022
28.36
 876,700 30.46 30.46 28.36 6,000 0 0.3
23/09/2022
30.46
 365,400 30.53 31.11 30.40 200 7,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |