CTCP Sonadezi Châu Đức (szc)

37.05
0.05
(0.14%)
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
(2024-08-20) 		-1.45 -3.77% 18,576,800 -870,110 -32.2
35.25
38.45
37
2 tháng
(2024-07-22) 		-0.40 -1.07% 41,822,700 -704,228 -25.6
34.20
38.80
37
3 tháng
(2024-06-21) 		-5.90 -13.75% 65,917,900 -638,548 -23.3
34.20
42.90
37
6 tháng
(2024-03-25) 		-4.47 -10.79% 179,064,500 -535,938 -21.9
34.20
45.40
37
12 tháng
(2023-09-25) 		8.23 28.62% 390,886,800 34,902 1.1
25.49
45.40
37
24 tháng
(2022-09-30) 		9.73 35.66% 646,879,000 1,035,473 30.3
14.60
45.40
37
36 tháng
(2021-10-05) 		4.78 14.85% 902,501,700 -473,847 -72.2
14.60
54.61
37
60 tháng
(2019-10-16) 		26.61 256.08% 1,376,826,970 2,884,623 37.1
7.79
54.61
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
24.29
 1,095,200 24.33 24.36 23.78 2,700 1,400 0.0
04/02/2021
24.33
 865,300 24.10 25.19 23.59 4,300 68,700 -2.4
03/02/2021
24.10
 1,633,300 23.65 24.87 22.11 5,200 119,700 -4.3
02/02/2021
23.65
 3,070,800 25.06 25.06 23.33 25,700 15,600 0.4
01/02/2021
25.06
 1,823,300 26.92 27.18 25.06 12,600 48,400 -1.4
29/01/2021
26.92
 1,442,700 25.19 26.95 25.22 174,100 12,500 6.6
28/01/2021
25.19
 2,179,200 27.08 28.20 25.19 33,900 38,700 -0.3
27/01/2021
27.08
 4,175,400 25.32 27.08 25.19 87,500 5,600 3.4
26/01/2021
25.32
 1,389,600 25.19 25.77 24.55 192,600 16,600 6.9
25/01/2021
25.19
 891,800 24.97 25.61 24.55 63,700 2,300 2.4
22/01/2021
24.97
 1,519,600 25.42 26.02 24.81 335,800 22,000 12.5
21/01/2021
25.42
 1,285,800 24.17 25.42 23.72 162,500 13,600 5.7
20/01/2021
24.17
 1,431,000 24.17 24.55 22.50 66,100 15,200 1.8
19/01/2021
24.17
 1,324,800 25.96 26.60 24.17 164,800 170,600 -0.2
18/01/2021
25.96
 1,132,600 26.22 26.92 25.70 400 47,800 -1.9
15/01/2021
26.22
 1,023,900 25.26 26.92 25.29 26,400 0 1.1
14/01/2021
25.26
 728,500 25.13 25.32 24.68 24,900 5,500 0.8
13/01/2021
25.13
 928,500 25.26 25.51 24.94 13,800 9,800 0.2
12/01/2021
25.26
 592,700 25.26 25.26 24.33 6,100 300 0.2
11/01/2021
25.26
 1,137,300 24.01 25.64 23.69 15,500 15,700 -0.0
08/01/2021
24.01
 904,800 23.85 24.36 23.72 34,400 1,100 1.2
07/01/2021
23.85
 1,247,700 23.72 24.01 23.40 232,200 1,800 8.5
06/01/2021
23.72
 1,532,800 23.40 24.36 23.46 323,100 1,200 11.9
05/01/2021
23.40
 1,950,200 21.92 23.40 21.92 457,200 3,200 16.2
04/01/2021
21.92
 1,962,000 20.51 21.92 20.83 99,400 5,400 3.2
31/12/2020
20.51
 1,167,140 20.51 20.64 20.26 12,810 90 0.4
30/12/2020
20.51
 1,466,940 20.90 20.90 20.38 20,480 16,050 0.2
29/12/2020
20.90
 910,290 20.99 21.02 20.54 47,700 4,200 1.4
28/12/2020
20.99
 1,176,450 20.64 21.15 20.51 62,680 3,700 1.9
25/12/2020
20.64
 1,392,730 19.90 20.64 19.10 52,960 400 1.7
24/12/2020
19.90
 1,953,090 20.51 20.51 19.10 5,090 6,110 -0.0
23/12/2020
20.51
 1,228,790 21.47 21.60 20.00 2,800 16,060 -0.4
22/12/2020
21.47
 1,205,730 20.90 21.67 20.83 17,860 300 0.6
21/12/2020
20.90
 1,404,260 20.70 21.63 20.58 25,850 13,050 0.4
18/12/2020
20.70
 1,787,730 20.00 20.83 19.84 47,280 200 1.5
17/12/2020
20.00
 1,065,140 20.06 20.51 19.74 1,180 0 0.0
16/12/2020
20.06
 1,038,490 20.06 20.58 19.87 11,150 5,390 0.2
15/12/2020
20.06
 2,952,380 19.04 20.32 18.85 79,190 0 2.5
14/12/2020
19.04
 994,820 18.53 19.10 18.56 69,780 1,000 2.0
11/12/2020
18.53
 1,190,660 18.46 18.65 18.17 0 0 0
10/12/2020
18.46
 1,616,470 18.97 19.10 18.46 18,590 14,950 0.1
09/12/2020
18.97
 906,050 18.97 19.52 18.94 22,010 1,200 0.6
08/12/2020
18.97
 844,910 18.94 19.23 18.72 15,560 0 0.5
07/12/2020
18.94
 867,690 18.94 19.17 18.85 15,440 0 0.5
04/12/2020
18.94
 972,200 19.23 19.45 18.85 9,850 30 0.3
03/12/2020
19.23
 788,960 19.23 19.58 19.13 42,070 0 1.3
02/12/2020
19.23
 1,624,980 18.69 19.49 18.59 23,580 1,000 0.7
01/12/2020
18.69
 1,780,510 18.40 18.94 17.88 130,650 17,250 3.2
30/11/2020
18.40
 1,090,640 18.72 18.88 18.40 5,890 0 0.2
27/11/2020
18.72
 759,450 18.91 19.04 18.69 20,500 0 0.6
26/11/2020
18.91
 1,086,680 18.72 19.20 18.65 37,360 7,290 0.9
25/11/2020
18.72
 2,629,930 17.88 19.10 17.69 65,880 20,100 1.3
24/11/2020
17.88
 1,589,960 18.08 18.14 17.63 69,180 1,860 1.9
23/11/2020
18.08
 1,193,270 18.08 18.27 17.85 45,960 200 1.3
20/11/2020
18.08
 1,388,480 17.63 18.20 17.31 45,760 6,580 1.1
19/11/2020
17.63
 1,587,480 17.76 18.17 17.53 23,350 430 0.6
18/11/2020
17.76
 2,200,930 16.89 17.82 16.83 52,030 0 1.4
17/11/2020
16.89
 801,230 16.57 16.92 16.57 18,850 0 0.5
16/11/2020
16.57
 1,085,540 16.95 16.99 16.41 10,820 410 0.3
13/11/2020
16.95
 926,190 16.83 17.08 16.70 32,070 0 0.8
12/11/2020
16.83
 503,040 16.79 16.89 16.70 1,490 11,740 -0.3
11/11/2020
16.79
 1,082,800 16.60 16.92 16.47 254,870 22,060 6.1
10/11/2020
16.60
 1,560,770 16.25 16.99 16.22 0 32,160 -0.8
09/11/2020
16.25
 923,140 16.15 16.35 16.09 120 3,100 -0.1
06/11/2020
16.15
 732,500 15.96 16.47 15.86 1,480 1,000 0.0
05/11/2020
15.96
 1,160,660 16.51 16.63 15.90 20 42,950 -1.1
04/11/2020
16.51
 1,707,750 15.45 16.51 15.45 0 7,910 -0.2
03/11/2020
15.45
 753,740 14.84 15.51 14.84 70 0 0.0
02/11/2020
14.84
 317,450 14.90 15.06 14.81 1,200 8,890 -0.2
30/10/2020
14.90
 497,020 14.68 15.03 14.68 0 20,000 -0.5
29/10/2020
14.68
 1,048,780 14.68 15.06 14.17 63,100 3,700 1.3
28/10/2020
14.68
 1,093,040 15.32 15.32 14.49 2,320 57,720 -1.3
27/10/2020
15.32
 794,090 15.51 15.61 15.32 20,010 116,120 -0.6
26/10/2020
15.51
 915,550 15.45 15.74 15.38 6,810 125,030 -2.9
23/10/2020
15.45
 613,590 15.58 15.61 15.45 1,050 23,090 -0.5
22/10/2020
15.58
 441,530 15.77 15.77 15.51 210 60,440 -1.5
21/10/2020
15.77
 1,034,960 15.51 16.15 15.45 4,580 249,660 -6.0
20/10/2020
15.51
 1,172,360 15.70 15.70 15.22 28,680 21,170 0.2
19/10/2020
15.70
 1,887,280 16.35 16.35 15.70 2,210 70,270 -1.7
16/10/2020
16.35
 1,540,720 16.79 16.83 16.35 0 71,320 -1.8
15/10/2020
16.79
 667,210 16.92 16.92 16.79 82,500 25,260 1.5
14/10/2020
16.92
 698,230 16.79 17.24 16.76 6,000 26,260 -0.5
13/10/2020
16.79
 848,610 17.02 17.05 16.70 98,610 0 2.6
12/10/2020
17.02
 1,168,990 17.28 17.47 17.02 165,140 8,480 4.2
09/10/2020
17.28
 605,080 17.18 17.44 17.11 22,260 0 0.6
08/10/2020
17.18
 1,668,490 17.50 17.66 17.11 100,880 6,900 2.6
07/10/2020
17.50
 1,635,170 17.69 17.95 17.50 46,590 500 1.3
06/10/2020
17.69
 1,562,460 17.82 17.98 17.63 7,930 0 0.2
05/10/2020
17.82
 3,102,060 16.79 17.82 16.76 54,110 0 1.5
02/10/2020
16.79
 1,269,250 16.95 16.99 16.35 630 12,010 -0.3
01/10/2020
16.95
 719,060 16.89 17.18 16.86 10 15,610 -0.4
30/09/2020
16.89
 1,220,270 16.60 17.02 16.38 0 8,930 -0.2
29/09/2020
16.60
 1,760,780 16.92 16.99 16.47 0 35,890 -0.9
28/09/2020
16.92
 998,290 17.05 17.18 16.83 0 17,380 -0.5
25/09/2020
17.05
 731,590 17.24 17.37 17.02 3,000 24,600 -0.6
24/09/2020
17.24
 631,230 17.21 17.50 17.18 15,570 1,620 0.4
23/09/2020
17.21
 804,240 17.05 17.24 16.79 17,510 0 0.5
22/09/2020
17.05
 1,905,190 17.37 17.37 16.92 0 0 0
21/09/2020
17.37
 1,311,870 17.47 17.63 17.37 0 25,830 -0.7
18/09/2020
17.47
 851,820 17.47 17.60 17.34 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |