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)
24/08/2023
25.97
 721,200 25.45 26.04 25.38 0 0 0
23/08/2023
25.60
 339,800 25.75 26.04 25.53 0 0 0
22/08/2023
25.75
 1,064,300 24.83 25.75 24.27 0 0 0
21/08/2023
24.83
 1,101,800 24.97 25.12 24.16 0 0 0
18/08/2023
25.16
 2,574,500 26.82 26.85 25.16 0 0 0
17/08/2023
27.04
 976,200 27.67 27.67 27.04 0 0 0
16/08/2023
27.59
 749,100 27.67 27.81 27.59 0 0 0
15/08/2023
27.92
 679,700 28.63 28.63 27.89 0 0 0
14/08/2023
28.26
 820,700 27.67 28.26 27.44 0 0 0
11/08/2023
27.44
 964,000 27.37 27.52 26.85 0 0 0
10/08/2023
27.37
 818,400 27.70 27.85 27.33 0 0 0
09/08/2023
27.63
 923,800 27.96 28.18 27.30 0 0 0
08/08/2023
28.15
 842,300 28.63 28.85 28.04 0 0 0
07/08/2023
28.63
 1,347,900 27.67 28.88 27.67 0 0 0
04/08/2023
27.52
 664,700 27.33 27.52 26.93 0 0 0
03/08/2023
27.30
 1,233,900 27.44 27.67 26.82 0 0 0
02/08/2023
27.44
 983,300 27.00 27.67 27.00 0 0 0
01/08/2023
27.00
 1,576,600 26.89 27.78 26.82 0 0 0
31/07/2023
26.85
 714,800 27.37 27.52 26.85 0 0 0
28/07/2023
27.30
 1,004,400 27.30 27.56 26.78 0 0 0
27/07/2023
27.30
 771,100 27.11 27.30 26.56 0 0 0
26/07/2023
27.11
 929,900 26.49 27.52 26.41 0 0 0
25/07/2023
26.49
 1,416,100 26.97 26.97 26.19 0 0 0
24/07/2023
26.97
 952,200 26.85 27.52 26.82 0 0 0
21/07/2023
26.97
 1,148,400 26.93 26.97 26.19 0 0 0
20/07/2023
26.67
 1,854,100 26.12 26.74 26.12 0 0 0
19/07/2023
26.04
 1,679,800 25.23 26.04 25.23 0 0 0
18/07/2023
24.35
 1,341,800 24.01 24.64 23.83 0 0 0
17/07/2023
23.90
 995,000 23.90 24.35 23.76 0 0 0
14/07/2023
23.79
 862,100 24.05 24.13 23.46 0 0 0
13/07/2023
23.90
 955,400 23.79 24.20 23.65 0 0 0
12/07/2023
23.61
 775,600 23.76 23.90 23.31 0 0 0
11/07/2023
23.68
 1,302,500 23.94 24.16 23.65 0 0 0
10/07/2023
23.76
 1,121,200 24.27 24.31 23.68 0 0 0
07/07/2023
23.90
 1,274,100 23.20 24.13 23.02 0 0 0
06/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/07/2023
23.28
 1,183,100 23.53 23.53 22.91 0 0 0
05/07/2023
22.81
 1,717,900 22.81 23.18 22.62 0 0 0
04/07/2023
22.62
 858,800 22.81 22.93 22.47 0 0 0
03/07/2023
22.66
 739,000 22.62 22.87 22.47 0 0 0
30/06/2023
22.23
 595,500 22.19 22.41 22.13 0 0 0
29/06/2023
22.13
 1,408,300 22.69 22.75 22.13 0 0 0
28/06/2023
22.75
 772,700 23.02 23.12 22.66 0 0 0
27/06/2023
23.02
 917,500 23.06 23.61 22.90 0 0 0
26/06/2023
22.99
 1,673,500 22.59 23.18 22.16 0 0 0
23/06/2023
22.62
 973,100 23.12 23.21 22.53 0 0 0
22/06/2023
22.90
 2,638,100 22.44 22.93 22.29 0 0 0
21/06/2023
22.16
 998,600 21.98 22.26 21.89 0 0 0
20/06/2023
21.86
 569,400 21.36 21.86 21.36 0 0 0
19/06/2023
21.30
 728,900 21.46 21.61 21.27 0 0 0
16/06/2023
21.46
 1,045,200 21.79 21.98 21.46 0 0 0
15/06/2023
21.46
 1,634,900 21.73 21.86 21.43 0 0 0
14/06/2023
21.89
 882,000 22.38 22.38 21.89 0 0 0
13/06/2023
22.38
 682,300 22.75 22.81 22.26 0 0 0
12/06/2023
22.50
 1,200,100 22.44 22.59 21.83 0 0 0
09/06/2023
22.38
 1,015,500 22.26 22.44 21.76 0 0 0
08/06/2023
22.23
 2,436,400 22.29 23.24 22.23 0 0 0
07/06/2023
22.23
 707,700 22.44 22.69 22.13 0 0 0
06/06/2023
22.07
 1,431,700 21.61 22.13 21.33 0 0 0
05/06/2023
21.76
 1,161,500 22.44 22.44 21.76 0 0 0
02/06/2023
22.23
 1,203,300 22.62 22.62 22.16 0 0 0
01/06/2023
22.26
 1,073,900 22.07 22.32 21.83 0 0 0
31/05/2023
22.13
 1,121,800 22.13 22.44 21.83 0 0 0
30/05/2023
22.13
 956,400 22.10 22.13 21.76 0 0 0
29/05/2023
22.13
 1,962,900 21.49 22.13 21.33 0 0 0
26/05/2023
21.09
 613,200 21.24 21.27 21.03 0 0 0
25/05/2023
21.12
 1,671,600 20.53 21.30 20.53 0 0 0
24/05/2023
20.53
 689,400 20.53 20.78 20.38 0 0 0
23/05/2023
20.44
 789,500 20.81 21.03 20.44 0 0 0
22/05/2023
20.75
 582,300 20.47 20.81 20.47 0 0 0
19/05/2023
20.35
 859,800 20.29 20.50 20.04 0 0 0
18/05/2023
20.07
 811,000 20.26 20.26 19.86 0 0 0
17/05/2023
20.07
 1,407,000 20.78 20.93 20.04 0 0 0
16/05/2023
20.66
 1,054,800 20.90 21.15 20.60 0 0 0
15/05/2023
20.90
 1,149,000 21.64 21.64 20.75 0 0 0
12/05/2023
21.30
 1,030,000 21.27 21.61 20.97 0 0 0
11/05/2023
21.21
 1,065,200 21.27 21.64 21.15 0 0 0
10/05/2023
21.21
 817,400 21.30 21.46 21.00 0 0 0
09/05/2023
21.27
 1,855,100 21.09 21.79 21.09 0 0 0
08/05/2023
20.87
 1,716,000 20.26 20.87 20.10 0 0 0
05/05/2023
19.95
 1,089,500 20.23 20.47 19.77 0 0 0
04/05/2023
20.35
 1,101,200 19.98 20.57 19.98 0 0 0
03/05/2023
16.29
 480,800 16.88 16.91 16.29 0 0 0
02/05/2023
17.95
 787,400 17.89 18.08 17.49 0 0 0
01/05/2023
17.58
 1,229,600 17.74 17.89 17.28 0 0 0
28/04/2023
20.01
 1,152,600 19.86 20.41 19.74 0 0 0
27/04/2023
19.83
 1,503,800 20.29 20.60 19.80 0 0 0
26/04/2023
20.10
 937,300 19.43 20.10 19.06 0 0 0
25/04/2023
19.40
 1,665,100 19.55 19.95 19.06 0 0 0
24/04/2023
19.37
 758,900 19.03 19.49 19.00 0 0 0
21/04/2023
19.03
 1,413,600 19.40 19.95 18.75 0 0 0
20/04/2023
19.40
 882,300 18.87 19.55 18.87 0 0 0
19/04/2023
19.03
 1,273,800 19.80 19.83 19.03 0 0 0
18/04/2023
19.74
 843,500 19.40 19.77 19.18 0 0 0
17/04/2023
19.31
 733,200 19.06 19.34 18.81 0 0 0
14/04/2023
18.87
 1,961,300 20.23 20.26 18.87 0 0 0
13/04/2023
20.20
 1,138,800 20.78 20.78 20.17 0 0 0
12/04/2023
20.60
 2,218,300 20.04 20.87 19.74 0 0 0
11/04/2023
19.92
 1,132,500 19.74 19.92 19.18 0 0 0
10/04/2023
19.67
 2,265,800 19.67 19.98 19.46 0 0 0
07/04/2023
19.24
 1,333,100 18.69 19.24 18.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |