CTCP Sonadezi Châu Đức (szc)

17.85
0.20
(1.13%)
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
(2026-08-19) 		-0.47 -2.58% 9,858,200 -18,300 0
16.70
32.44
17.85
2 tháng
(2026-07-20) 		-0.61 -3.34% 20,384,700 -18,300 0
16.27
32.44
17.85
3 tháng
(2026-06-22) 		-4.17 -19.10% 26,422,400 -18,300 0
16.27
32.44
17.85
6 tháng
(2026-03-23) 		-8.01 -31.21% 68,499,900 -18,300 0
16.27
32.44
17.85
12 tháng
(2025-09-23) 		-14.79 -45.59% 180,111,900 -18,300 0
16.27
35
17.85
24 tháng
(2024-09-30) 		-17.06 -49.15% 731,546,200 -18,300 0
16.23
42.60
17.85
36 tháng
(2023-10-04) 		-8.02 -31.25% 1,131,783,500 -18,300 0
15.82
42.60
17.85
60 tháng
(2021-10-14) 		-15.37 -46.55% 1,652,227,600 -1,109,044 -96.8
10.82
50.35
17.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
10.75
 729,730 11.21 11.21 10.66 13,760 21,980 -0.2
26/06/2020
11.21
 343,690 11.18 11.35 11.03 500 30,720 -0.6
25/06/2020
11.18
 674,080 11.29 11.29 11.01 1,400 18,910 -0.3
24/06/2020
11.29
 831,600 11.63 11.75 11.06 5,120 50 0.1
23/06/2020
11.63
 977,000 11.72 11.86 11.29 6,180 8,100 -0.0
22/06/2020
11.72
 691,320 11.80 11.89 11.58 3,000 13,930 -0.2
19/06/2020
11.80
 579,010 11.66 11.95 11.69 0 30,050 -0.6
18/06/2020
11.66
 1,168,880 11.32 11.86 11.03 19,510 0 0.4
17/06/2020
11.32
 543,700 11.09 11.38 11.06 24,720 0 0.5
16/06/2020
11.09
 662,710 10.64 11.12 10.83 47,970 500 0.9
15/06/2020
10.64
 1,168,850 11.41 11.41 10.64 4,000 14,410 -0.2
12/06/2020
11.41
 1,889,800 11.69 11.69 10.89 32,430 500 0.6
11/06/2020
11.69
 1,857,260 12.55 12.69 11.69 6,000 66,250 -1.3
10/06/2020
12.55
 1,574,060 12.49 12.77 12.17 18,250 0 0.4
09/06/2020
12.49
 1,822,080 12.35 12.77 12.17 25,200 150 0.5
08/06/2020
12.35
 1,734,330 12.35 12.57 12.17 55,090 1,810 1.2
05/06/2020
12.35
 1,263,050 12.09 12.37 11.92 74,970 2,000 1.6
04/06/2020
12.09
 1,577,010 12.55 12.77 12.03 15,170 0 0.3
03/06/2020
12.55
 1,692,480 11.98 12.69 11.92 22,960 17,010 0.1
02/06/2020
11.98
 2,343,230 12.75 12.77 11.98 5,860 17,810 -0.3
01/06/2020
12.75
 1,469,570 12.09 12.83 12.37 19,040 5,000 0.3
29/05/2020
12.09
 1,282,510 11.69 12.20 11.58 3,590 10,320 -0.1
28/05/2020
11.69
 2,368,910 11.46 11.95 11.06 38,510 3,450 0.7
27/05/2020
11.46
 1,677,730 11.98 12.03 11.46 7,330 35,380 -0.6
26/05/2020
11.98
 2,052,830 11.49 12.26 11.80 1,200 38,400 -0.8
25/05/2020
11.49
 4,346,420 10.75 11.49 10.72 47,480 5,300 0.8
22/05/2020
10.75
 878,530 10.83 10.89 10.61 2,780 1,880 0.0
21/05/2020
10.83
 1,336,290 10.83 11.18 10.72 18,180 27,960 -0.2
20/05/2020
10.83
 595,200 10.66 10.83 10.52 18,330 0 0.3
19/05/2020
10.66
 1,064,760 10.66 10.95 10.66 7,260 2,900 0.1
18/05/2020
10.66
 770,990 10.29 10.66 10.26 33,850 2,780 0.6
15/05/2020
10.29
 1,052,180 10.41 10.64 10.12 3,300 5,550 -0.0
14/05/2020
10.41
 1,605,030 10.89 10.92 10.41 11,100 21,660 -0.2
13/05/2020
10.89
 1,181,530 11.12 11.32 10.83 15,010 940 0.3
12/05/2020
11.12
 995,290 10.89 11.32 10.75 36,310 0 0.7
11/05/2020
10.89
 1,065,140 10.72 11.26 10.61 10,190 260 0.2
08/05/2020
10.72
 951,950 10.92 11.12 10.72 0 16,780 -0.3
07/05/2020
10.92
 668,540 10.98 11.18 10.78 0 20,790 -0.4
06/05/2020
10.98
 1,835,550 10.26 10.98 10.32 35,950 5,320 0.6
05/05/2020
10.26
 522,250 9.95 10.38 9.87 8,820 0 0.2
04/05/2020
9.95
 601,610 10.26 10.26 9.92 3,200 3,560 -0.0
29/04/2020
10.26
 514,170 10.15 10.49 10.12 6,060 13,190 -0.1
28/04/2020
10.15
 491,330 10.12 10.46 10.04 0 15,220 -0.3
27/04/2020
10.12
 2,207,750 9.47 10.12 9.67 7,940 2,670 0.1
24/04/2020
9.47
 232,110 9.30 9.47 9.12 4,570 240 0.1
23/04/2020
9.30
 229,600 9.49 9.81 9.24 0 6,110 -0.1
22/04/2020
9.49
 399,940 9.12 9.52 9.01 3,040 3,010 0.0
21/04/2020
9.12
 737,770 9.44 9.95 9.01 1,000 5,490 -0.1
20/04/2020
9.44
 962,840 8.84 9.44 9.32 0 0 0
17/04/2020
8.84
 359,660 8.67 9.07 8.78 0 4,660 -0.1
16/04/2020
8.67
 307,450 8.38 8.78 8.24 13,240 0 0.2
15/04/2020
8.38
 349,720 7.98 8.38 8.07 10,270 0 0.1
14/04/2020
7.98
 159,560 8.04 8.15 7.70 3,900 1,560 0.0
13/04/2020
8.04
 134,300 8.15 8.33 7.98 4,320 0 0.1
10/04/2020
8.15
 182,530 8.10 8.38 7.98 6,140 0 0.1
09/04/2020
8.10
 234,170 7.93 8.27 7.96 8,240 0 0.1
08/04/2020
7.93
 65,460 7.93 7.93 7.76 500 0 0.0
07/04/2020
7.93
 76,750 7.93 8.15 7.90 0 3,720 -0.1
06/04/2020
7.93
 228,990 7.61 8.07 7.70 3,280 20,340 -0.2
03/04/2020
7.61
 218,510 7.38 7.70 7.38 9,430 10,000 -0.0
01/04/2020
7.38
 87,570 7.19 7.44 7.01 15,950 80 0.2
31/03/2020
7.19
 176,980 7.21 7.50 6.79 4,880 9,590 -0.1
30/03/2020
7.21
 379,630 7.76 7.76 7.21 30,000 3,480 0.8
27/03/2020
7.76
 156,750 7.98 7.98 7.70 400 0 0.0
26/03/2020
7.98
 156,890 8.18 8.27 7.81 9,590 0 0.1
25/03/2020
8.18
 194,710 7.78 8.21 7.78 2,640 0 0.0
24/03/2020
7.78
 399,890 7.67 7.96 7.67 840 0 0.0
23/03/2020
7.67
 465,030 8.24 8.24 7.67 0 0 0
20/03/2020
8.24
 118,560 8.15 8.41 8.04 0 0 0
19/03/2020
8.15
 76,080 8.38 8.53 8.04 0 1,560 -0.0
18/03/2020
8.38
 151,800 8.50 8.72 8.33 0 0 0
17/03/2020
8.50
 162,570 7.96 8.50 7.76 0 8,760 -0.1
16/03/2020
7.96
 197,440 8.04 8.38 7.87 560 5,500 -0.1
13/03/2020
8.04
 395,690 8.44 8.55 7.87 0 3,480 -0.0
12/03/2020
8.44
 561,630 9.07 9.07 8.44 8,750 0 0.1
11/03/2020
9.07
 311,780 9.24 9.35 8.61 3,120 7,420 -0.1
10/03/2020
9.24
 571,650 9.44 9.44 8.90 4,330 560 0.1
09/03/2020
9.44
 471,760 10.12 10.12 9.44 440 3,360 -0.0
06/03/2020
10.12
 116,470 10.09 10.18 9.89 0 0 0
05/03/2020
10.09
 315,830 10.09 10.26 10.09 4,570 2,100 0.0
04/03/2020
10.09
 303,040 10.21 10.21 9.98 7,660 1,110 0.1
03/03/2020
10.21
 380,310 10.21 10.38 9.98 0 2,000 -0.0
02/03/2020
10.21
 242,530 10.18 10.49 10.09 2,100 2,570 -0.0
28/02/2020
10.18
 532,740 10.01 10.21 9.52 1,000 6,650 -0.1
27/02/2020
10.01
 224,770 9.69 10.04 9.69 0 50 -0.0
26/02/2020
9.69
 92,610 9.81 9.81 9.41 2,900 200 0.0
25/02/2020
9.81
 427,900 9.35 9.84 9.04 7,990 0 0.1
24/02/2020
9.35
 554,700 10.04 10.04 9.35 0 210 -0.0
21/02/2020
10.04
 169,150 10.26 10.26 10.01 0 110 -0.0
20/02/2020
10.26
 270,790 10.32 10.49 10.12 0 1,920 -0.0
19/02/2020
10.32
 529,310 10.21 10.46 10.15 0 2,540 -0.0
18/02/2020
10.21
 430,240 10.04 10.44 9.98 730 3,870 -0.1
17/02/2020
10.04
 258,130 9.64 10.18 9.58 1,700 0 0.0
14/02/2020
9.64
 122,330 9.75 9.81 9.58 0 0 0
13/02/2020
9.75
 414,530 9.49 9.87 9.64 0 7,010 -0.1
12/02/2020
9.49
 336,460 8.90 9.49 9.01 700 0 0.0
11/02/2020
8.90
 170,210 8.78 8.98 8.67 2,310 0 0.0
10/02/2020
8.78
 53,300 8.84 8.84 8.61 5,980 290 0.1
07/02/2020
8.84
 41,520 8.87 9.04 8.67 3,760 0 0.1
06/02/2020
8.87
 167,030 8.44 8.90 8.55 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |