CTCP Sonadezi Châu Đức (szc)

37
0.75
(2.07%)
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)
07/07/2023
25.93
 1,274,100 25.25 26.17 24.97 30,300 13,400 0.6
06/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/07/2023
25.25
 1,183,100 24.81 25.53 24.85 200 64,900 -2.0
05/07/2023
24.81
 1,643,300 24.47 25.14 24.54 35,300 500 1.3
04/07/2023
24.47
 775,600 24.57 24.87 24.37 0 18,300 -0.7
03/07/2023
24.57
 739,000 24.11 24.81 24.37 19,500 0 0.7
30/06/2023
24.11
 595,500 24.11 24.31 24.01 56,800 600 2.0
29/06/2023
24.11
 1,254,200 24.71 24.71 24.04 1,100 0 0.0
28/06/2023
24.71
 718,800 24.97 25.07 24.57 8,400 300 0.3
27/06/2023
24.97
 917,500 24.87 25.61 24.84 16,900 27,400 -0.4
26/06/2023
24.87
 1,553,700 24.57 25.14 24.04 7,100 2,400 0.2
23/06/2023
24.57
 936,300 24.84 25.17 24.44 2,000 4,500 -0.1
22/06/2023
24.84
 2,638,100 24.04 24.87 24.17 68,600 2,800 2.4
21/06/2023
24.04
 998,600 23.71 24.14 23.74 8,900 0 0.3
20/06/2023
23.71
 569,400 23.11 23.71 23.17 2,000 1,500 0.0
19/06/2023
23.11
 728,900 23.27 23.44 23.07 0 20,000 -0.7
16/06/2023
23.27
 1,045,200 23.27 23.84 23.27 8,100 8,000 0.0
15/06/2023
23.27
 1,634,900 23.74 23.74 23.24 3,500 20,600 -0.6
14/06/2023
23.74
 882,000 24.27 24.27 23.74 200 1,200 -0.0
13/06/2023
24.27
 682,300 24.41 24.74 24.14 100 5,100 -0.2
12/06/2023
24.41
 1,200,100 24.27 24.51 23.67 0 5,800 -0.2
09/06/2023
24.27
 1,015,500 24.11 24.34 23.61 10,000 3,700 0.2
08/06/2023
24.11
 2,436,400 24.11 25.21 24.11 17,100 2,300 0.5
07/06/2023
24.11
 707,700 23.94 24.61 24.01 8,900 0 0.3
06/06/2023
23.94
 1,431,700 23.61 24.01 23.14 5,800 7,200 -0.0
05/06/2023
23.61
 1,161,500 24.11 24.34 23.61 700 8,100 -0.3
02/06/2023
24.11
 1,203,300 24.14 24.54 24.04 0 28,500 -1.0
01/06/2023
24.14
 1,073,900 24.01 24.21 23.67 8,600 14,100 -0.2
31/05/2023
24.01
 1,121,800 24.01 24.34 23.67 0 0 0
30/05/2023
24.01
 956,400 24.01 24.01 23.61 3,100 6,100 -0.1
29/05/2023
24.01
 1,962,900 22.87 24.01 23.14 48,500 600 1.7
26/05/2023
22.87
 613,200 22.91 23.07 22.81 100 0 0.0
25/05/2023
22.91
 1,671,600 22.27 23.11 22.27 3,600 0 0.1
24/05/2023
22.27
 689,400 22.21 22.54 22.11 4,300 0 0.1
23/05/2023
22.21
 750,200 22.44 22.81 22.17 43,000 9,400 1.1
22/05/2023
22.44
 537,900 21.97 22.57 22.21 0 100 -0.0
19/05/2023
21.97
 791,200 21.87 22.24 21.74 0 0 0
18/05/2023
21.87
 777,600 21.77 21.97 21.54 35,400 0 1.2
17/05/2023
21.77
 1,407,000 22.41 22.71 21.74 0 0 0
16/05/2023
22.41
 1,054,800 22.67 22.94 22.34 25,000 134,200 -3.7
15/05/2023
22.67
 1,149,000 23.11 23.47 22.51 0 0 0
12/05/2023
23.11
 1,030,000 23.01 23.44 22.74 6,000 0 0.2
11/05/2023
23.01
 1,065,200 23.01 23.47 22.94 1,500 10,200 -0.3
10/05/2023
23.01
 817,400 23.07 23.27 22.77 0 0 0
09/05/2023
23.07
 1,855,100 22.31 23.64 22.87 0 11,400 -0.4
08/05/2023
22.31
 1,443,600 21.64 22.44 21.81 35,200 20,800 0.5
05/05/2023
21.64
 1,089,500 21.94 22.21 21.44 0 167,000 -5.5
04/05/2023
21.94
 1,010,500 21.77 22.31 21.67 0 3,200 -0.1
28/04/2023
21.77
 1,107,500 21.51 22.14 21.41 14,600 31,100 -0.5
27/04/2023
21.51
 1,503,800 21.81 22.34 21.47 500 26,800 -0.9
26/04/2023
21.81
 937,300 21.04 21.81 20.67 16,500 3,800 0.4
25/04/2023
21.04
 1,665,100 21.01 21.64 20.67 0 25,500 -0.8
24/04/2023
21.01
 758,900 20.64 21.14 20.61 26,700 0 0.8
21/04/2023
20.64
 1,413,600 21.07 21.64 20.34 300 80,990 -2.5
20/04/2023
21.07
 837,700 20.64 21.21 20.47 2,600 200 0.1
19/04/2023
20.64
 1,273,800 21.41 21.51 20.64 30,000 11,100 0.6
18/04/2023
21.41
 843,500 20.94 21.44 20.81 58,600 9,000 1.6
17/04/2023
20.94
 733,200 20.47 20.97 20.41 101,100 0 3.2
14/04/2023
20.47
 1,961,300 21.91 21.97 20.47 106,800 9,400 3.0
13/04/2023
21.91
 1,138,800 22.34 22.54 21.87 0 35,800 -1.2
12/04/2023
22.34
 2,218,300 21.61 22.64 21.41 3,000 38,310 -1.2
11/04/2023
21.61
 1,132,500 21.34 21.61 20.81 12,400 53,310 -1.3
10/04/2023
21.34
 2,265,800 20.61 21.67 21.11 11,500 43,500 -1.0
07/04/2023
20.61
 1,239,800 20.07 20.74 19.94 50,600 0 1.6
06/04/2023
20.07
 1,784,400 21.01 21.01 20.01 9,200 23,614 -0.4
05/04/2023
21.01
 1,386,500 20.44 21.21 20.37 6,500 45,100 -1.2
04/04/2023
20.44
 1,314,100 20.57 20.61 20.24 2,500 115,010 -3.4
03/04/2023
20.57
 1,577,200 19.67 20.74 20.14 2,500 4,410 -0.1
31/03/2023
19.67
 2,904,000 19.04 20.11 18.84 43,600 160,010 -3.4
30/03/2023
19.04
 656,400 19.14 19.47 19.00 0 34,305 -1.0
29/03/2023
19.14
 400,600 19.04 19.30 19.04 3,600 3,400 0.0
28/03/2023
19.04
 1,178,500 19.27 19.57 19.04 11,200 17,000 -0.2
27/03/2023
19.27
 1,000,600 18.84 19.37 18.77 12,100 4,700 0.2
24/03/2023
18.84
 1,198,000 18.24 18.97 18.34 13,400 100 0.4
23/03/2023
18.24
 253,700 18.07 18.24 17.97 12,200 0 0.3
22/03/2023
18.07
 428,100 17.97 18.27 18.07 900 0 0.0
21/03/2023
17.97
 257,700 17.80 17.97 17.74 1,309 2,318 -0.0
20/03/2023
17.80
 432,600 18.07 18.20 17.74 0 4,300 -0.1
17/03/2023
18.07
 228,000 18.17 18.34 18.00 4,000 43 0.1
16/03/2023
18.17
 141,100 18.54 18.54 18.14 0 0 0.8
15/03/2023
18.54
 606,000 17.77 18.57 18.00 34,320 6,500 0.8
14/03/2023
17.77
 898,700 18.24 18.27 17.74 0 4,200 -0.1
13/03/2023
18.24
 732,300 18.64 18.64 18.20 6,700 32,900 -0.7
10/03/2023
18.64
 799,700 18.90 18.90 18.54 0 22,200 -0.6
09/03/2023
18.90
 1,488,600 18.27 19.07 18.34 3,300 36,800 -0.9
08/03/2023
18.27
 453,800 17.87 18.27 17.74 2,000 4,100 -0.1
07/03/2023
17.87
 221,200 17.74 18.04 17.77 4,300 12,900 -0.2
06/03/2023
17.74
 348,500 17.67 18.24 17.70 1,000 3,000 -0.1
03/03/2023
17.67
 480,800 18.14 18.34 17.67 10 40,400 -1.1
02/03/2023
18.14
 391,300 18.34 18.47 18.07 41 16,400 -0.4
01/03/2023
18.34
 491,900 17.74 18.34 17.54 2,400 7,700 -0.1
28/02/2023
17.74
 630,300 17.74 18.10 17.54 1,000 21,800 -0.6
27/02/2023
17.74
 922,000 18.34 18.34 17.70 4,800 16,502 -0.3
24/02/2023
18.34
 638,900 18.80 18.97 18.30 300 712 -0.0
23/02/2023
18.80
 1,112,000 18.60 18.80 18.07 1,220 28,700 -0.8
22/02/2023
18.60
 2,230,200 20.01 20.01 18.60 86,200 53,900 0.9
21/02/2023
20.01
 1,067,800 20.47 20.67 20.01 0 19,200 -0.6
20/02/2023
20.47
 1,451,600 19.34 20.47 19.34 57,700 7,600 1.5
17/02/2023
19.34
 798,700 19.24 19.64 19.17 96,500 3,900 2.7
16/02/2023
19.24
 779,000 18.67 19.27 18.74 13,700 30,900 -0.5
15/02/2023
18.67
 734,100 17.97 18.87 18.00 33,700 63,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |