CTCP Sonadezi Châu Đức (szc)

19.25
0.25
(1.32%)
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
(2026-09-08) 		-1.73 -9.15% 6,437,400 -18,674 0
16.55
19.25
19.25
2 tháng
(2026-08-10) 		-2.30 -11.81% 15,893,500 -18,674 0
16.55
19.45
19.25
3 tháng
(2026-07-10) 		-2.77 -13.91% 23,409,800 -18,674 0
16.27
19.92
19.25
6 tháng
(2026-04-13) 		-10.41 -37.76% 58,944,200 -18,674 0
16.27
27.75
19.25
12 tháng
(2025-10-13) 		-15.10 -46.82% 167,973,500 -18,674 0
16.27
35
19.25
24 tháng
(2024-10-18) 		-18.81 -52.30% 701,253,600 -18,674 0
16.27
42.60
19.25
36 tháng
(2023-10-24) 		-11.48 -40.09% 1,079,440,900 -18,674 0
16.27
42.60
19.25
60 tháng
(2021-11-03) 		-17.81 -50.94% 1,602,598,500 -18,674 0
13.46
50.35
19.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
23.99
 660,900 24.11 24.23 23.76 0 0 0
19/03/2021
24.23
 499,400 24.35 24.53 23.99 0 0 0
18/03/2021
24.35
 797,100 24.23 24.53 23.76 0 0 0
17/03/2021
23.94
 1,107,600 24.02 24.23 23.70 0 0 0
16/03/2021
24.29
 984,000 24.70 24.82 24.23 0 0 0
15/03/2021
24.82
 749,300 25.12 25.35 24.67 0 0 0
12/03/2021
25.12
 530,100 25.41 25.71 25.06 0 0 0
11/03/2021
25.32
 1,282,200 25.12 25.71 24.82 0 0 0
10/03/2021
24.70
 536,600 24.47 24.76 24.23 0 0 0
09/03/2021
24.47
 586,900 24.85 24.85 24.23 0 0 0
08/03/2021
24.85
 902,700 24.76 25.18 24.35 0 0 0
05/03/2021
24.59
 1,025,000 24.70 25.00 23.94 0 0 0
04/03/2021
25.00
 1,326,500 25.71 26.00 24.29 0 0 0
03/03/2021
25.65
 1,194,900 25.12 26.00 25.00 0 0 0
02/03/2021
25.32
 870,700 25.71 25.89 25.18 0 0 0
01/03/2021
25.41
 2,239,000 24.11 25.47 24.05 0 0 0
26/02/2021
24.05
 1,078,200 23.05 25.15 23.05 0 0 0
25/02/2021
23.52
 819,800 23.64 23.70 23.17 0 0 0
24/02/2021
23.46
 990,900 24.20 24.41 23.40 0 0 0
23/02/2021
24.02
 1,371,000 23.49 24.41 23.34 0 0 0
22/02/2021
23.49
 1,216,700 24.08 24.08 23.29 0 0 0
19/02/2021
23.85
 985,200 23.34 24.47 23.34 0 0 0
18/02/2021
23.73
 1,455,200 23.17 24.20 22.75 0 0 0
17/02/2021
23.17
 906,400 22.16 23.40 22.16 0 0 0
09/02/2021
21.90
 841,700 21.90 22.07 21.04 0 0 0
08/02/2021
21.28
 1,360,600 21.28 22.81 20.86 0 0 0
05/02/2021
22.40
 1,095,200 22.43 22.46 21.93 0 0 0
04/02/2021
22.43
 865,300 22.04 23.23 21.75 0 0 0
03/02/2021
22.22
 1,633,300 22.87 22.93 20.39 0 0 0
02/02/2021
21.81
 3,070,800 21.51 23.05 21.51 0 0 0
01/02/2021
23.11
 1,823,300 24.23 25.06 23.11 0 0 0
29/01/2021
24.82
 1,442,700 23.26 24.85 23.26 0 0 0
28/01/2021
23.23
 2,179,200 23.94 26.00 23.23 0 0 0
27/01/2021
24.97
 4,175,400 23.34 24.97 23.23 0 0 0
26/01/2021
23.34
 1,389,600 23.46 23.76 22.63 0 0 0
25/01/2021
23.23
 891,800 22.75 23.61 22.63 0 0 0
22/01/2021
23.02
 1,519,600 23.40 23.99 22.87 0 0 0
21/01/2021
23.43
 1,285,800 22.46 23.43 21.87 0 0 0
20/01/2021
22.28
 1,431,000 22.34 22.63 20.74 0 0 0
19/01/2021
22.28
 1,324,800 23.94 24.53 22.28 0 0 0
18/01/2021
23.94
 1,132,600 24.41 24.82 23.70 0 0 0
15/01/2021
24.17
 1,023,900 23.40 24.82 23.31 0 0 0
14/01/2021
23.29
 728,500 23.17 23.34 22.75 0 0 0
13/01/2021
23.17
 928,500 23.29 23.52 22.99 0 0 0
12/01/2021
23.29
 592,700 23.23 23.29 22.43 0 0 0
11/01/2021
23.29
 1,137,300 22.22 23.64 21.84 0 0 0
08/01/2021
22.13
 904,800 21.98 22.46 21.87 0 0 0
07/01/2021
21.98
 1,247,700 21.93 22.13 21.57 0 0 0
06/01/2021
21.87
 1,532,800 22.46 22.46 21.63 0 0 0
05/01/2021
21.57
 1,950,200 20.21 21.57 20.21 0 0 0
04/01/2021
20.21
 1,962,000 19.21 20.21 19.21 0 0 0
31/12/2020
18.91
 1,167,140 18.82 19.03 18.68 0 0 0
30/12/2020
18.91
 1,466,940 18.91 19.27 18.79 0 0 0
29/12/2020
19.27
 910,290 19.21 19.38 18.94 0 0 0
28/12/2020
19.35
 1,176,450 19.09 19.50 18.91 0 0 0
25/12/2020
19.03
 1,392,730 18.29 19.03 17.61 0 0 0
24/12/2020
18.35
 1,953,090 18.91 18.91 17.61 0 0 0
23/12/2020
18.91
 1,228,790 19.80 19.92 18.44 0 0 0
22/12/2020
19.80
 1,205,730 19.27 19.98 19.21 0 0 0
21/12/2020
19.27
 1,404,260 19.09 19.95 18.97 0 0 0
18/12/2020
19.09
 1,787,730 18.41 19.21 18.29 0 0 0
17/12/2020
18.44
 1,065,140 18.44 18.91 18.20 0 0 0
16/12/2020
18.50
 1,038,490 18.38 18.97 18.32 0 0 0
15/12/2020
18.50
 2,952,380 17.49 18.73 17.38 0 0 0
14/12/2020
17.55
 994,820 17.14 17.61 17.11 0 0 0
11/12/2020
17.08
 1,190,660 17.08 17.20 16.75 0 0 0
10/12/2020
17.02
 1,616,470 17.49 17.61 17.02 0 0 0
09/12/2020
17.49
 906,050 17.61 18.00 17.46 0 0 0
08/12/2020
17.49
 844,910 17.52 17.73 17.26 0 0 0
07/12/2020
17.46
 867,690 17.46 17.67 17.38 0 0 0
04/12/2020
17.46
 972,200 17.76 17.94 17.38 0 0 0
03/12/2020
17.73
 788,960 17.67 18.05 17.64 0 0 0
02/12/2020
17.73
 1,624,980 17.38 17.97 17.14 0 0 0
01/12/2020
17.23
 1,780,510 16.55 17.46 16.49 0 0 0
30/11/2020
16.96
 1,090,640 17.40 17.40 16.96 0 0 0
27/11/2020
17.26
 759,450 17.43 17.55 17.23 0 0 0
26/11/2020
17.43
 1,086,680 17.29 17.70 17.20 0 0 0
25/11/2020
17.26
 2,629,930 17.26 17.61 16.31 0 0 0
24/11/2020
16.49
 1,589,960 16.70 16.73 16.25 0 0 0
23/11/2020
16.67
 1,193,270 16.67 16.84 16.46 0 0 0
20/11/2020
16.67
 1,388,480 16.25 16.78 15.96 0 0 0
19/11/2020
16.25
 1,587,480 16.37 16.75 16.16 0 0 0
18/11/2020
16.37
 2,200,930 15.60 16.43 15.51 0 0 0
17/11/2020
15.57
 801,230 15.28 15.60 15.28 0 0 0
16/11/2020
15.28
 1,085,540 15.57 15.66 15.13 0 0 0
13/11/2020
15.63
 926,190 15.54 15.75 15.40 0 0 0
12/11/2020
15.51
 503,040 15.48 15.57 15.40 0 0 0
11/11/2020
15.48
 1,082,800 15.31 15.60 15.19 0 0 0
10/11/2020
15.31
 1,560,770 15.13 15.66 14.95 0 0 0
09/11/2020
14.98
 923,140 14.98 15.07 14.83 0 0 0
06/11/2020
14.89
 732,500 14.63 15.19 14.63 0 0 0
05/11/2020
14.72
 1,160,660 15.07 15.34 14.66 0 0 0
04/11/2020
15.22
 1,707,750 14.24 15.22 14.24 0 0 0
03/11/2020
14.24
 753,740 13.77 14.30 13.68 0 0 0
02/11/2020
13.68
 317,450 13.89 13.89 13.65 0 0 0
30/10/2020
13.74
 497,020 13.71 13.86 13.53 0 0 0
29/10/2020
13.53
 1,048,780 13.06 13.89 13.06 0 0 0
28/10/2020
13.53
 1,093,040 13.89 14.07 13.36 0 0 0
27/10/2020
14.12
 794,090 14.18 14.39 14.12 0 0 0
26/10/2020
14.30
 915,550 14.24 14.51 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc