CTCP Sonadezi Châu Đức (szc)

41.20
0
(0%)
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
(2024-11-04) 		2.90 7.57% 59,499,200 -1,397,300 -57.8
38.30
42.65
41.20
2 tháng
(2024-10-07) 		5 13.81% 88,182,000 -960,400 -41.3
36.20
42.65
41.20
3 tháng
(2024-09-05) 		4.40 11.96% 109,420,300 -1,139,400 -47.7
35.25
42.65
41.20
6 tháng
(2024-06-07) 		-0.95 -2.25% 183,251,400 -1,579,370 -64.3
34.20
43.15
41.20
12 tháng
(2023-12-11) 		6.43 18.50% 401,526,800 -1,280,030 -53.9
33.53
45.40
41.20
24 tháng
(2022-12-15) 		19.19 87.23% 705,537,700 -720,130 -32.8
16.70
45.40
41.20
36 tháng
(2021-12-20) 		-0.45 -1.07% 933,964,800 -898,279 -81.4
14.60
54.61
41.20
60 tháng
(2019-12-31) 		30.25 276.34% 1,468,963,840 2,012,391 -1.0
7.79
54.61
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2024
40.35
 1,381,200 40.74 40.74 40.16 18,800 30,300 -0.5
19/02/2024
40.69
 1,477,800 40.94 41.33 40.25 5,900 26,500 -0.9
16/02/2024
40.89
 2,078,000 40.35 43.08 40.11 73,100 32,600 1.7
15/02/2024
40.35
 3,616,400 41.52 41.52 38.40 44,900 181,800 -5.7
07/02/2024
41.28
 1,256,000 41.47 41.62 41.03 7,600 100,000 -3.9
06/02/2024
41.47
 1,019,400 41.13 42.30 40.89 32,300 181,900 -6.4
05/02/2024
40.74
 1,109,900 40.84 41.47 40.25 42,100 110,500 -2.9
02/02/2024
40.74
 1,323,400 40.94 41.13 40.45 55,900 231,400 -7.4
01/02/2024
40.64
 3,486,900 37.72 40.64 37.72 416,800 91,100 13.3
31/01/2024
38.01
 2,153,100 38.89 38.89 38.01 18,000 136,500 -4.7
30/01/2024
38.70
 2,390,000 37.62 38.70 37.23 404,200 4,400 15.6
29/01/2024
37.53
 1,804,900 37.53 38.79 37.53 1,200 73,500 -2.8
26/01/2024
37.53
 3,791,400 35.82 37.53 35.67 182,200 1,300 6.8
25/01/2024
35.58
 554,400 35.58 36.01 35.43 100 0 0.0
24/01/2024
35.58
 1,062,700 35.77 35.82 35.48 0 400 -0.0
23/01/2024
35.72
 1,058,100 35.92 36.45 35.67 2,400 300 0.1
22/01/2024
35.87
 1,135,800 36.55 36.79 35.62 2,900 5,600 -0.1
19/01/2024
36.40
 3,514,600 35.77 37.43 35.58 7,200 11,800 -0.2
18/01/2024
35.43
 1,127,100 35.23 35.53 35.04 94,100 31,300 2.3
17/01/2024
35.04
 1,009,000 35.09 35.33 34.75 500 6,100 -0.2
16/01/2024
34.99
 912,200 33.92 34.99 33.38 0 600 -0.0
15/01/2024
33.82
 511,200 34.26 34.46 33.82 0 600 -0.0
12/01/2024
34.21
 996,500 34.46 35.09 34.07 2,400 3,700 -0.0
11/01/2024
34.65
 729,700 34.70 34.89 34.50 2,000 8,000 -0.2
10/01/2024
34.70
 2,052,300 35.67 35.72 34.60 7,700 413,200 -14.6
09/01/2024
35.62
 854,400 35.58 36.06 35.58 1,500 21,300 -0.7
08/01/2024
35.58
 928,000 35.77 35.97 35.58 18,900 5,000 0.5
05/01/2024: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
05/01/2024
35.67
 1,793,700 36.06 36.36 35.67 1,600 22,300 -0.8
04/01/2024
34.57
 3,476,900 34.41 34.89 34.33 101,300 18,300 3.6
03/01/2024
34.21
 3,367,800 34.45 34.73 34.13 40,800 12,500 1.2
02/01/2024
34.41
 2,704,500 36.01 36.01 34.41 31,000 65,600 -1.6
29/12/2023
35.69
 1,795,000 35.25 36.17 35.05 1,700 8,400 -0.3
28/12/2023
35.25
 1,535,800 35.69 36.09 34.89 13,100 11,800 0.1
27/12/2023
35.69
 1,332,600 36.09 36.57 35.69 6,000 61,400 -2.5
26/12/2023
36.09
 2,885,800 35.21 36.69 35.09 1,100 3,900 -0.1
25/12/2023
35.21
 929,800 34.97 35.37 34.97 12,700 33,600 -0.9
22/12/2023
34.97
 2,120,400 34.17 35.49 34.41 400 63,900 -2.8
21/12/2023
34.17
 745,800 34.33 34.33 33.85 0 4,200 -0.2
20/12/2023
34.33
 714,700 34.33 34.57 34.17 0 25,800 -1.1
19/12/2023
34.33
 887,500 33.85 34.33 33.61 600 20,700 -0.9
18/12/2023
33.85
 968,900 33.53 34.41 33.37 9,100 29,700 -0.9
15/12/2023
33.53
 971,900 33.57 33.93 33.21 50,900 0 2.1
14/12/2023
33.57
 1,118,900 33.85 34.33 33.45 6,000 26,600 -0.9
13/12/2023
33.85
 1,374,000 34.81 35.05 33.69 1,700 300 0.1
12/12/2023
34.81
 1,088,600 34.77 35.49 34.81 83,800 7,300 3.4
11/12/2023
34.77
 1,114,800 34.41 34.97 34.33 40,600 152,900 -4.9
08/12/2023
34.41
 1,033,300 34.57 34.93 34.21 300 4,600 -0.2
07/12/2023
34.57
 2,633,600 35.33 35.85 33.65 12,300 77,900 -2.8
06/12/2023
35.33
 1,951,400 35.57 35.73 34.97 1,400 103,800 -4.5
05/12/2023
35.57
 1,624,900 35.97 35.97 35.25 1,200 84,800 -3.7
04/12/2023
35.97
 1,925,000 34.73 36.41 35.05 1,600 55,100 -2.4
01/12/2023
34.73
 1,160,200 34.49 35.01 34.13 50,200 28,300 1.0
30/11/2023
34.49
 2,230,100 34.29 35.85 34.25 87,000 11,000 3.4
29/11/2023
34.29
 1,680,100 34.65 35.01 34.05 4,500 91,800 -3.8
28/11/2023
34.65
 1,790,200 34.65 34.81 33.41 21,200 100 0.9
27/11/2023
34.65
 1,532,500 34.61 35.93 34.65 21,100 0 0.9
24/11/2023
34.61
 4,285,300 32.37 34.61 32.21 351,200 200 14.6
23/11/2023
32.37
 2,414,000 34.77 35.17 32.37 93,700 4,100 3.8
22/11/2023
34.77
 2,093,700 34.01 35.21 33.89 1,400 1,200 0.0
21/11/2023
34.01
 1,491,800 33.73 34.41 33.77 25,800 3,800 0.9
20/11/2023
33.73
 3,349,600 31.53 33.73 31.09 5,800 500 0.2
17/11/2023
31.53
 3,620,100 30.89 32.21 31.01 50,800 3,100 1.9
16/11/2023
30.89
 768,400 30.41 30.89 30.05 0 0 0
15/11/2023
30.41
 1,226,100 30.41 31.21 30.29 50,500 11,500 1.5
14/11/2023
30.41
 1,090,300 30.01 30.89 29.85 2,500 15,100 -0.5
13/11/2023
30.01
 816,900 30.09 30.49 29.65 0 3,400 -0.1
10/11/2023
30.09
 1,345,600 30.41 30.81 30.01 2,300 1,400 0.0
09/11/2023
30.41
 1,462,300 29.85 30.73 29.61 108,000 1,000 4.1
08/11/2023
29.85
 1,462,800 27.93 29.85 27.93 272,800 9,100 9.7
07/11/2023
27.93
 697,200 27.61 28.37 27.13 4,300 7,600 -0.1
06/11/2023
27.61
 612,700 27.41 27.89 27.41 1,000 46,700 -1.6
03/11/2023
27.41
 788,200 27.69 27.81 27.05 8,800 56,600 -1.6
02/11/2023
27.69
 924,200 26.25 27.89 26.57 200 8,200 -0.3
01/11/2023
26.25
 891,700 25.49 26.37 24.41 61,700 3,400 1.8
31/10/2023
25.49
 2,019,400 27.37 27.37 25.49 56,800 4,200 1.7
30/10/2023
27.37
 816,700 29.41 29.41 27.37 100 0 0.0
27/10/2023
29.41
 1,009,200 28.81 29.89 28.49 5,300 110,300 -3.8
26/10/2023
28.81
 2,453,500 30.41 30.41 28.29 18,300 3,200 0.5
25/10/2023
30.41
 1,042,700 31.05 31.45 30.33 3,000 43,000 -1.6
24/10/2023
31.05
 1,451,500 29.93 31.09 29.21 4,000 11,600 -0.3
23/10/2023
29.93
 1,320,700 30.57 30.57 29.29 0 117,300 -4.4
20/10/2023
30.57
 1,330,900 29.29 30.57 28.17 15,100 55,300 -1.5
19/10/2023
29.29
 1,282,000 30.33 30.33 29.21 200 27,200 -1.0
18/10/2023
30.33
 2,935,800 29.05 30.41 29.01 156,800 40,500 4.3
17/10/2023
29.05
 2,027,100 31.21 31.85 29.05 26,300 0 1.0
16/10/2023
31.21
 1,930,100 31.97 32.45 31.21 0 43,700 -1.7
13/10/2023
31.97
 2,055,600 31.13 31.97 30.57 72,100 2,000 2.8
12/10/2023
31.13
 1,436,700 31.21 31.77 30.57 0 38,800 -1.5
11/10/2023
31.21
 2,022,400 30.05 31.21 30.13 40,700 1,300 1.5
10/10/2023
30.05
 1,632,300 29.69 30.65 30.05 100 16,500 -0.6
09/10/2023
29.69
 1,309,000 29.17 29.85 29.17 7,300 13,100 -0.2
06/10/2023
29.17
 1,120,400 28.49 29.25 28.29 51,200 30,100 0.8
05/10/2023
28.49
 1,963,100 27.85 29.53 28.09 19,200 12,800 0.2
04/10/2023
27.85
 926,900 27.25 28.33 26.81 26,800 13,000 0.5
03/10/2023
27.25
 2,079,900 28.93 28.93 26.97 2,500 39,500 -1.3
02/10/2023
28.93
 806,900 28.29 29.37 28.41 46,300 13,000 1.2
29/09/2023
28.29
 977,200 28.37 29.13 28.29 7,500 101,400 -3.4
28/09/2023
28.37
 769,900 28.65 28.81 28.01 0 57,700 -2.1
27/09/2023
28.65
 1,178,900 27.21 28.65 26.97 19,400 12,400 0.2
26/09/2023
27.21
 2,264,000 28.77 29.61 27.21 105,900 3,300 3.7

Chính sách bảo mật | Điều khoản sử dụng |