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)
04/06/2020
12.09
 1,577,010 12.77 12.77 12.03 0 0 0
03/06/2020
12.55
 1,692,480 11.98 12.69 11.92 0 0 0
02/06/2020
11.98
 2,343,230 12.75 12.77 11.98 0 0 0
01/06/2020
12.75
 1,469,570 12.37 12.83 12.37 0 0 0
29/05/2020
12.09
 1,282,510 11.69 12.20 11.58 0 0 0
28/05/2020
11.69
 2,368,910 11.46 11.95 11.06 0 0 0
27/05/2020
11.46
 1,677,730 11.98 12.03 11.46 0 0 0
26/05/2020
11.98
 2,052,830 12.26 12.26 11.80 0 0 0
25/05/2020
11.49
 4,346,420 10.75 11.49 10.72 0 0 0
22/05/2020
10.75
 878,530 10.83 10.89 10.61 0 0 0
21/05/2020
10.83
 1,336,290 10.95 11.18 10.72 0 0 0
20/05/2020
10.83
 595,200 10.66 10.83 10.52 0 0 0
19/05/2020
10.66
 1,064,760 10.83 10.95 10.66 0 0 0
18/05/2020
10.66
 770,990 10.32 10.66 10.26 0 0 0
15/05/2020
10.29
 1,052,180 10.32 10.64 10.12 0 0 0
14/05/2020
10.41
 1,605,030 10.72 10.92 10.41 0 0 0
13/05/2020
10.89
 1,181,530 11.12 11.32 10.83 0 0 0
12/05/2020
11.12
 995,290 10.89 11.32 10.75 0 0 0
11/05/2020
10.89
 1,065,140 10.89 11.26 10.61 0 0 0
08/05/2020
10.72
 951,950 10.89 11.12 10.72 0 0 0
07/05/2020
10.92
 668,540 11.01 11.18 10.78 0 0 0
06/05/2020
10.98
 1,835,550 10.32 10.98 10.32 0 0 0
05/05/2020
10.26
 522,250 10.04 10.38 9.87 0 0 0
04/05/2020
9.95
 601,610 9.98 10.26 9.92 0 0 0
29/04/2020
10.26
 514,170 10.26 10.49 10.12 0 0 0
28/04/2020
10.15
 491,330 10.44 10.46 10.04 0 0 0
27/04/2020
10.12
 2,207,750 9.87 10.12 9.67 0 0 0
24/04/2020
9.47
 232,110 9.30 9.47 9.12 0 0 0
23/04/2020
9.30
 229,600 9.81 9.81 9.24 0 0 0
22/04/2020
9.49
 399,940 9.01 9.52 9.01 0 0 0
21/04/2020
9.12
 737,770 9.44 9.95 9.01 0 0 0
20/04/2020
9.44
 962,840 9.44 9.44 9.32 0 0 0
17/04/2020
8.84
 359,660 8.90 9.07 8.78 0 0 0
16/04/2020
8.67
 307,450 8.38 8.78 8.24 0 0 0
15/04/2020
8.38
 349,720 8.10 8.38 8.07 0 0 0
14/04/2020
7.98
 159,560 7.96 8.15 7.70 0 0 0
13/04/2020
8.04
 134,300 8.15 8.33 7.98 0 0 0
10/04/2020
8.15
 182,530 8.15 8.38 7.98 0 0 0
09/04/2020
8.10
 234,170 7.98 8.27 7.96 0 0 0
08/04/2020
7.93
 65,460 7.87 7.93 7.76 0 0 0
07/04/2020
7.93
 76,750 8.15 8.15 7.90 0 0 0
06/04/2020
7.93
 228,990 7.70 8.07 7.70 0 0 0
03/04/2020
7.61
 218,510 7.38 7.70 7.38 0 0 0
01/04/2020
7.38
 87,570 7.01 7.44 7.01 0 0 0
31/03/2020
7.19
 176,980 7.30 7.50 6.79 0 0 0
30/03/2020
7.21
 379,630 7.64 7.64 7.21 0 0 0
27/03/2020
7.76
 156,750 7.98 7.98 7.70 0 0 0
26/03/2020
7.98
 156,890 8.15 8.27 7.81 0 0 0
25/03/2020
8.18
 194,710 7.78 8.21 7.78 0 0 0
24/03/2020
7.78
 399,890 7.67 7.96 7.67 0 0 0
23/03/2020
7.67
 465,030 8.10 8.10 7.67 0 0 0
20/03/2020
8.24
 118,560 8.33 8.41 8.04 0 0 0
19/03/2020
8.15
 76,080 8.33 8.53 8.04 0 0 0
18/03/2020
8.38
 151,800 8.55 8.72 8.33 0 0 0
17/03/2020
8.50
 162,570 8.50 8.50 7.76 0 0 0
16/03/2020
7.96
 197,440 8.04 8.38 7.87 0 0 0
13/03/2020
8.04
 395,690 7.87 8.55 7.87 0 0 0
12/03/2020
8.44
 561,630 8.61 8.78 8.44 0 0 0
11/03/2020
9.07
 311,780 9.35 9.35 8.61 0 0 0
10/03/2020
9.24
 571,650 9.44 9.44 8.90 0 0 0
09/03/2020
9.44
 471,760 9.44 9.64 9.44 0 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 10.15 10.26 10.09 0 0 0
04/03/2020
10.09
 303,040 10.21 10.21 9.98 0 0 0
03/03/2020
10.21
 380,310 10.38 10.38 9.98 0 0 0
02/03/2020
10.21
 242,530 10.21 10.49 10.09 0 0 0
28/02/2020
10.18
 532,740 10.01 10.21 9.52 0 0 0
27/02/2020
10.01
 224,770 9.78 10.04 9.69 0 0 0
26/02/2020
9.69
 92,610 9.41 9.78 9.41 0 0 0
25/02/2020
9.81
 427,900 9.12 9.84 9.04 0 0 0
24/02/2020
9.35
 554,700 9.75 9.87 9.35 0 0 0
21/02/2020
10.04
 169,150 10.26 10.26 10.01 0 0 0
20/02/2020
10.26
 270,790 10.49 10.49 10.12 0 0 0
19/02/2020
10.32
 529,310 10.15 10.46 10.15 0 0 0
18/02/2020
10.21
 430,240 10.15 10.44 9.98 0 0 0
17/02/2020
10.04
 258,130 9.64 10.18 9.58 0 0 0
14/02/2020
9.64
 122,330 9.81 9.81 9.58 0 0 0
13/02/2020
9.75
 414,530 9.69 9.87 9.64 0 0 0
12/02/2020
9.49
 336,460 9.12 9.49 9.01 0 0 0
11/02/2020
8.90
 170,210 8.81 8.98 8.67 0 0 0
10/02/2020
8.78
 53,300 8.67 8.78 8.61 0 0 0
07/02/2020
8.84
 41,520 9.04 9.04 8.67 0 0 0
06/02/2020
8.87
 167,030 8.90 8.90 8.55 0 0 0
05/02/2020
8.44
 149,510 8.10 8.72 8.10 0 0 0
04/02/2020
8.15
 129,770 7.98 8.15 7.98 0 0 0
03/02/2020
7.98
 396,390 7.98 8.27 7.81 0 0 0
31/01/2020
8.38
 122,410 8.81 8.90 8.33 0 0 0
30/01/2020
8.90
 62,050 8.87 9.10 8.84 0 0 0
22/01/2020
9.15
 71,950 9.01 9.15 8.90 0 0 0
21/01/2020
9.01
 78,060 8.84 9.10 8.84 0 0 0
20/01/2020
8.95
 101,560 9.12 9.12 8.78 0 0 0
17/01/2020
8.95
 90,430 8.72 9.07 8.72 0 0 0
16/01/2020
8.75
 133,780 9.07 9.10 8.75 0 0 0
15/01/2020
8.92
 50,600 9.07 9.12 8.92 0 0 0
14/01/2020
9.12
 108,490 8.84 9.12 8.84 0 0 0
13/01/2020
8.84
 271,350 9.21 9.27 8.67 0 0 0
10/01/2020
9.21
 354,110 9.69 9.75 9.15 0 0 0
09/01/2020
9.52
 276,620 9.69 9.87 9.52 0 0 0
08/01/2020
9.61
 482,480 9.98 10.04 9.52 0 0 0
07/01/2020
10.21
 295,630 10.21 10.38 9.92 0 0 0

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