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)
14/02/2023
17.97
 490,900 18.07 18.47 17.97 0 108,700 -2.9
13/02/2023
18.07
 841,900 18.87 18.87 17.77 114 44,632 -1.2
10/02/2023
18.87
 588,700 18.77 19.07 18.60 10,900 6,800 0.1
09/02/2023
18.77
 482,600 18.80 19.00 18.77 1,200 4,900 -0.1
08/02/2023
18.80
 937,300 18.67 19.00 18.17 114,200 19,700 2.7
07/02/2023
18.67
 1,011,800 19.20 19.60 18.67 20,730 16,500 0.1
06/02/2023
19.20
 497,500 19.47 19.47 18.67 100 11,830 -0.3
03/02/2023
19.47
 787,400 19.40 19.60 18.97 21,900 97,500 -2.2
02/02/2023
19.40
 1,283,500 19.87 19.87 18.94 11,910 62,190 -1.5
01/02/2023
19.87
 2,067,600 21.34 21.61 19.87 100 140,900 -4.2
31/01/2023
21.34
 1,351,000 21.04 21.34 20.37 10,200 15,400 -0.2
30/01/2023
21.04
 1,584,800 21.34 21.67 20.97 173,400 18,300 4.9
27/01/2023
21.34
 1,596,100 20.07 21.34 20.07 206,700 0 6.6
19/01/2023
20.07
 947,700 20.07 20.41 19.97 46,000 19,000 0.8
18/01/2023
20.07
 1,102,200 19.77 20.27 19.54 22,600 10,300 0.4
17/01/2023
19.77
 1,124,600 19.47 19.91 19.50 35,200 20,500 0.4
16/01/2023
19.47
 706,900 19.20 19.47 18.94 130,500 20,500 3.2
13/01/2023
19.20
 807,000 19.30 19.67 18.90 0 40,400 -1.2
12/01/2023
19.30
 1,080,000 18.84 19.44 18.97 28,000 6,400 0.6
11/01/2023
18.84
 632,500 18.70 19.14 18.70 20,400 400 0.6
10/01/2023
18.70
 771,400 18.54 18.70 18.00 147,700 16,100 3.7
09/01/2023
18.54
 731,200 18.60 18.80 18.47 286,600 13,200 7.6
06/01/2023
18.60
 1,283,000 19.07 19.60 18.40 258,300 53,700 5.7
05/01/2023
19.07
 1,229,600 19.14 19.40 18.74 12,832 42,400 -0.8
04/01/2023
19.14
 1,418,800 18.64 19.64 18.54 109,000 30,905 2.2
03/01/2023
18.64
 1,605,000 17.47 18.67 17.47 31,600 7,100 0.7
30/12/2022
17.47
 429,400 17.60 17.74 17.40 33,600 42,500 -0.2
29/12/2022
17.60
 463,300 17.94 18.00 17.47 50,000 38,100 0.3
28/12/2022
17.94
 924,100 17.30 17.97 17.14 43,700 49,200 -0.1
27/12/2022
17.30
 728,100 16.70 17.30 16.47 73,000 22,200 1.3
26/12/2022
16.70
 1,238,200 17.94 17.94 16.70 13,905 76,900 -1.6
23/12/2022
17.94
 975,000 17.77 18.34 17.60 80,700 67,000 0.4
22/12/2022
17.77
 1,094,500 17.74 18.20 17.07 19,500 71,200 -1.4
21/12/2022
17.74
 2,227,000 18.74 18.87 17.44 1,800 76,400 -2.0
20/12/2022
18.74
 3,188,100 20.14 20.14 18.74 11,000 21,100 -0.3
19/12/2022
20.14
 2,916,400 21.64 22.27 20.14 29,600 52,400 -0.7
16/12/2022
21.64
 2,159,900 22.01 22.01 21.41 53,500 10,400 1.4
15/12/2022
22.01
 1,761,400 21.11 22.37 21.11 4,400 64,100 -2.0
14/12/2022
21.11
 3,197,900 19.74 21.11 19.94 0 4,800 -0.2
13/12/2022
19.74
 464,400 19.54 19.74 19.04 1,900 32,900 -0.9
12/12/2022
19.54
 1,209,800 19.47 20.41 19.47 115,300 6,400 3.2
09/12/2022
19.47
 575,300 18.94 19.67 18.77 19,000 13,100 0.2
08/12/2022
18.94
 769,700 18.34 19.24 18.40 31,501 15,100 0.5
07/12/2022
18.34
 652,900 19.07 19.10 18.34 34,900 12,800 0.6
06/12/2022
19.07
 1,117,400 20.21 20.21 19.07 24,600 18,100 0.2
05/12/2022
20.21
 1,151,000 20.61 21.27 20.01 5,000 55,400 -1.5
02/12/2022
20.61
 840,700 19.77 20.61 19.07 32,700 3,100 0.9
01/12/2022
19.77
 998,100 20.21 20.67 19.54 2,800 9,400 -0.2
30/11/2022
20.21
 1,038,000 19.34 20.54 19.00 0 16,700 -0.5
29/11/2022
19.34
 827,600 19.34 19.67 18.57 1,000 10,200 -0.3
28/11/2022
19.34
 615,400 18.34 19.54 18.67 300 22,500 -0.6
25/11/2022
18.34
 448,200 17.20 18.37 17.40 8,500 200 0.2
24/11/2022
17.20
 423,400 16.90 17.27 16.34 20,100 13,900 0.2
23/11/2022
16.90
 339,700 17.57 17.67 16.87 1,700 21,700 -0.5
22/11/2022
17.57
 596,700 17.77 18.54 17.00 5,900 12,600 -0.2
21/11/2022
17.77
 652,800 17.07 18.24 17.34 83,200 48,300 0.9
18/11/2022
17.07
 769,100 16.00 17.07 15.74 17,700 13,900 0.1
17/11/2022
16.00
 607,300 15.60 16.30 15.70 900 38,100 -0.9
16/11/2022
15.60
 873,600 14.60 15.60 13.64 58,200 500 1.4
15/11/2022
14.60
 1,342,600 15.67 15.74 14.60 980 19,600 -0.4
14/11/2022
15.67
 565,300 15.90 15.94 15.40 27,200 2,000 0.6
11/11/2022
15.90
 647,800 15.34 16.20 15.47 57,400 0 1.4
10/11/2022
15.34
 1,313,600 15.80 16.34 15.34 82,800 5,700 1.8
09/11/2022
15.80
 243,600 15.94 16.40 15.77 14,200 1,500 0.3
08/11/2022
15.94
 696,800 16.04 16.04 15.00 90,700 10 2.2
07/11/2022
16.04
 1,224,400 17.24 17.27 16.04 9,900 9,600 0.0
04/11/2022
17.24
 879,700 18.34 18.34 17.07 5,900 8,000 -0.1
03/11/2022
18.34
 391,400 18.57 18.60 18.00 19,300 300 0.5
02/11/2022
18.57
 509,700 18.67 19.17 18.47 7,400 11,200 -0.1
01/11/2022
18.67
 703,700 18.37 18.90 18.50 26,700 200 0.7
31/10/2022
18.37
 495,500 18.37 18.60 17.34 28,600 26,500 0.1
28/10/2022
18.37
 517,200 18.20 18.97 18.34 12,200 29,700 -0.5
27/10/2022
18.20
 930,000 17.04 18.20 16.00 136,900 0 3.6
26/10/2022
17.04
 704,500 18.27 18.80 17.00 54,500 400 1.4
25/10/2022
18.27
 801,100 19.64 20.14 18.27 91,500 2,900 2.5
24/10/2022
19.64
 852,100 21.11 21.11 19.64 51,400 4,500 1.4
21/10/2022
21.11
 928,800 22.67 22.67 21.11 16,100 6,800 0.3
20/10/2022
22.67
 604,800 23.34 23.34 22.64 23,800 6,800 0.6
19/10/2022
23.34
 744,400 23.07 23.74 23.07 23,500 200 0.8
18/10/2022
23.07
 569,500 23.57 24.27 23.07 7,200 8,200 -0.0
17/10/2022
23.57
 489,100 23.34 23.57 22.67 7,400 10,800 -0.1
14/10/2022
23.34
 626,400 23.21 23.84 23.21 100 22,000 -0.8
13/10/2022
23.21
 647,200 22.54 23.37 22.67 3,300 16,300 -0.5
12/10/2022
22.54
 745,200 21.37 22.84 21.07 41,800 8,500 1.1
11/10/2022
21.37
 673,200 22.97 22.97 21.37 3,000 14,100 -0.4
10/10/2022
22.97
 730,800 22.41 23.21 21.01 76,700 40,100 1.3
07/10/2022
22.41
 1,029,200 24.07 24.07 22.41 45,300 1,400 1.5
06/10/2022
24.07
 477,500 25.84 26.01 24.07 500 24,900 -0.9
05/10/2022
25.84
 473,700 24.67 25.91 25.21 41,800 500 1.6
04/10/2022
24.67
 572,300 25.37 25.87 24.67 25,800 0 1.0
03/10/2022
25.37
 477,300 27.27 27.27 25.37 2,400 2,800 -0.0
30/09/2022
27.27
 777,400 26.74 27.27 25.04 38,500 400 1.6
29/09/2022
26.74
 568,200 28.21 28.81 26.74 2,600 5,200 -0.1
28/09/2022
28.21
 535,600 28.67 29.01 27.94 3,100 1,720 0.1
27/09/2022
28.67
 438,700 29.17 29.47 28.34 200 2,600 -0.1
26/09/2022
29.17
 876,700 31.34 31.34 29.17 6,000 0 0.3
23/09/2022
31.34
 365,400 31.41 32.01 31.27 200 7,500 -0.3
22/09/2022
31.41
 431,700 31.01 31.61 30.67 3,900 0 0.2
21/09/2022
31.01
 185,300 31.34 31.41 30.87 0 3,000 -0.1
20/09/2022
31.34
 483,400 30.67 31.34 30.54 4,000 800 0.2

Chính sách bảo mật | Điều khoản sử dụng |