CTCP Sonadezi Châu Đức (szc)

23.30
-0.45
(-1.89%)
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)
30/03/2023
18.50
 656,400 18.60 18.93 18.47 0 34,305 -1.0
29/03/2023
18.60
 400,600 18.50 18.76 18.50 3,600 3,400 0.0
28/03/2023
18.50
 1,178,500 18.73 19.02 18.50 11,200 17,000 -0.2
27/03/2023
18.73
 1,000,600 18.31 18.83 18.24 12,100 4,700 0.2
24/03/2023
18.31
 1,198,000 17.73 18.44 17.82 13,400 100 0.4
23/03/2023
17.73
 253,700 17.56 17.73 17.47 12,200 0 0.3
22/03/2023
17.56
 428,100 17.47 17.76 17.56 900 0 0.0
21/03/2023
17.47
 257,700 17.31 17.47 17.24 1,309 2,318 -0.0
20/03/2023
17.31
 432,600 17.56 17.69 17.24 0 4,300 -0.1
17/03/2023
17.56
 228,000 17.66 17.82 17.50 4,000 43 0.1
16/03/2023
17.66
 141,100 18.02 18.02 17.63 0 0 0.8
15/03/2023
18.02
 606,000 17.27 18.05 17.50 34,320 6,500 0.8
14/03/2023
17.27
 898,700 17.73 17.76 17.24 0 4,200 -0.1
13/03/2023
17.73
 732,300 18.12 18.12 17.69 6,700 32,900 -0.7
10/03/2023
18.12
 799,700 18.37 18.37 18.02 0 22,200 -0.6
09/03/2023
18.37
 1,488,600 17.76 18.54 17.82 3,300 36,800 -0.9
08/03/2023
17.76
 453,800 17.37 17.76 17.24 2,000 4,100 -0.1
07/03/2023
17.37
 221,200 17.24 17.53 17.27 4,300 12,900 -0.2
06/03/2023
17.24
 348,500 17.18 17.73 17.21 1,000 3,000 -0.1
03/03/2023
17.18
 480,800 17.63 17.82 17.18 10 40,400 -1.1
02/03/2023
17.63
 391,300 17.82 17.95 17.56 41 16,400 -0.4
01/03/2023
17.82
 491,900 17.24 17.82 17.05 2,400 7,700 -0.1
28/02/2023
17.24
 630,300 17.24 17.60 17.05 1,000 21,800 -0.6
27/02/2023
17.24
 922,000 17.82 17.82 17.21 4,800 16,502 -0.3
24/02/2023
17.82
 638,900 18.28 18.44 17.79 300 712 -0.0
23/02/2023
18.28
 1,112,000 18.08 18.28 17.56 1,220 28,700 -0.8
22/02/2023
18.08
 2,230,200 19.44 19.44 18.08 86,200 53,900 0.9
21/02/2023
19.44
 1,067,800 19.90 20.09 19.44 0 19,200 -0.6
20/02/2023
19.90
 1,451,600 18.80 19.90 18.80 57,700 7,600 1.5
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

Chính sách bảo mật | Điều khoản sử dụng |