CTCP Sonadezi Châu Đức (szc)

17.65
-0.30
(-1.67%)
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
(2026-07-01) 		-4.80 -21.10% 7,770,600 337,448 0
17.15
22.75
17.65
2 tháng
(2026-06-01) 		-5.55 -23.62% 17,165,400 344,448 0
17.15
23.75
17.65
3 tháng
(2026-05-04) 		-9.55 -34.73% 32,855,900 -4,337,852 0
17.15
27.50
17.65
6 tháng
(2026-02-02) 		-14.85 -45.27% 94,882,300 110,548 224.8
17.15
36.90
17.65
12 tháng
(2025-08-05) 		-17.33 -49.12% 231,405,700 1,245,768 266.9
17.15
38.63
17.65
24 tháng
(2024-08-12) 		-16.99 -48.63% 730,758,500 -1,394,709 194.5
17.15
44.90
17.65
36 tháng
(2023-08-16) 		-11.14 -38.29% 1,130,932,400 -768,339 217.2
17.15
44.90
17.65
60 tháng
(2021-08-26) 		-9.71 -35.11% 1,639,783,500 -857,188 162.8
14.19
53.08
17.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |