CTCP Sonadezi Châu Đức (szc)

36.80
-0.20
(-0.54%)
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)
27/04/2022
36.08
 437,000 34.71 36.60 34.05 400 53,300 -2.8
26/04/2022
34.71
 883,200 32.94 34.71 30.84 239,400 42,800 9.9
25/04/2022
32.94
 1,116,700 35.36 36.02 32.94 137,500 28,700 5.6
22/04/2022
35.36
 1,179,700 36.87 37.72 34.31 122,500 3,000 6.6
21/04/2022
36.87
 1,483,500 39.62 39.62 36.87 153,300 200 8.8
20/04/2022
39.62
 1,307,600 42.56 43.22 39.62 99,900 165,400 -4.0
19/04/2022
42.56
 931,800 43.87 44.86 42.56 300,000 0 20.2
18/04/2022
43.87
 1,005,700 46.16 46.95 43.22 5,100 16,000 -0.8
15/04/2022
46.16
 898,700 46.23 47.74 45.18 1,800 3,100 0
14/04/2022
46.23
 388,800 46.89 47.34 45.84 0 0 0
13/04/2022
46.89
 761,000 45.44 46.89 44.53 15,300 14,600 0.1
12/04/2022
45.44
 700,900 45.84 47.34 44.86 0 50,900 -3.5
08/04/2022
45.84
 888,000 46.36 47.47 45.84 4,100 38,400 -2.4
07/04/2022
46.36
 2,014,000 48.78 48.78 46.16 4,700 212,400 -14.9
06/04/2022
48.78
 1,518,400 50.94 50.94 48.78 0 40,300 -3.1
05/04/2022
50.94
 858,000 51.01 51.67 50.75 16,400 7,700 0.7
04/04/2022
51.01
 1,186,800 50.16 51.53 49.83 8,500 112,300 -8.0
01/04/2022
50.16
 844,800 50.09 51.40 49.83 12,000 900 0.9
31/03/2022
50.09
 1,296,900 49.44 51.27 49.50 20,400 0 1.6
30/03/2022
49.44
 1,179,800 50.94 51.60 49.11 5,000 15,800 -0.8
29/03/2022
50.94
 1,055,000 49.57 51.40 49.77 23,600 300 1.8
28/03/2022
49.57
 1,034,600 50.68 50.68 48.85 600 6,700 -0.5
25/03/2022
50.68
 1,445,500 48.65 51.01 48.52 8,000 200 0.6
24/03/2022
48.65
 552,000 48.65 48.78 48.13 12,200 1,200 0.8
23/03/2022
48.65
 613,700 48.78 49.44 48.59 5,600 2,000 0.3
22/03/2022
48.78
 873,700 48.59 49.64 48.46 31,300 100 2.3
21/03/2022
48.59
 722,300 48.39 49.31 47.93 3,300 0 0.2
18/03/2022
48.39
 656,500 48.46 49.18 47.87 0 800 -0.1
17/03/2022
48.46
 593,200 47.47 48.59 47.67 0 16,900 -1.2
16/03/2022
47.47
 459,300 47.47 48.13 47.41 200 900 -0.1
15/03/2022
47.47
 951,300 44.79 47.47 44.86 83,900 2,000 5.8
14/03/2022
44.79
 1,226,300 46.36 46.36 44.13 18,100 4,600 0.9
11/03/2022
46.36
 1,757,900 48.19 48.19 46.10 15,800 14,800 0.1
10/03/2022
48.19
 974,600 49.11 50.03 48.19 2,100 41,300 -2.9
09/03/2022
49.11
 1,683,200 47.74 49.44 46.49 13,800 37,500 -1.8
08/03/2022
47.74
 2,477,900 50.22 50.22 47.67 400 51,100 -3.8
07/03/2022
50.22
 3,422,700 53.11 53.11 50.22 3,700 64,500 -4.8
04/03/2022
53.11
 1,081,100 53.76 55.00 53.04 3,400 23,700 -1.7
03/03/2022
53.76
 802,200 53.70 54.35 53.37 0 27,900 -2.3
02/03/2022
53.70
 841,600 53.30 54.22 52.58 15,100 17,100 -0.2
01/03/2022
53.30
 1,161,300 52.78 54.28 52.25 12,900 5,500 0.6
28/02/2022
52.78
 832,000 53.70 53.70 52.71 200 37,200 -3.0
25/02/2022
53.70
 1,127,800 53.89 55.59 53.70 5,300 25,400 -1.7
24/02/2022
53.89
 1,411,800 54.61 54.61 51.73 2,800 36,100 -2.7
23/02/2022
54.61
 3,707,900 51.08 54.61 50.94 49,800 17,500 2.7
22/02/2022
51.08
 1,690,600 51.21 51.21 48.78 0 47,200 -3.6
21/02/2022
51.21
 922,700 51.47 51.67 50.75 0 800 -0.1
18/02/2022
51.47
 974,600 51.08 52.12 50.29 17,000 3,800 1.0
17/02/2022
51.08
 1,086,900 50.29 51.08 49.83 9,000 12,200 -0.3
16/02/2022
50.29
 1,695,700 51.60 52.39 50.09 0 170,800 -13.3
15/02/2022
51.60
 986,000 51.21 51.60 49.77 15,100 8,500 0.5
14/02/2022
51.21
 817,900 52.25 52.71 51.14 2,800 6,000 -0.3
11/02/2022
52.25
 1,324,000 51.08 53.30 50.81 4,200 42,300 -3.0
10/02/2022
51.08
 805,200 50.09 51.21 50.09 200 37,100 -2.9
09/02/2022
50.09
 1,049,500 51.34 51.73 49.83 400 30,200 -2.3
08/02/2022
51.34
 1,201,800 50.42 53.04 49.70 600 29,500 -2.3
07/02/2022
50.42
 625,400 50.55 51.67 49.83 4,600 27,300 -1.8
28/01/2022
50.55
 1,977,500 48.78 51.73 46.16 23,700 13,100 0.8
27/01/2022
48.78
 1,095,100 51.08 51.73 48.26 11,100 43,300 -2.5
26/01/2022
51.08
 989,100 50.42 53.04 50.55 14,000 91,900 -6.5
25/01/2022
50.42
 2,106,000 47.15 50.42 45.97 35,900 122,200 -6.8
24/01/2022
47.15
 1,940,000 46.56 48.65 45.58 20,200 3,600 1.2
21/01/2022
46.56
 1,204,900 46.95 48.72 46.56 0 57,300 -4.2
20/01/2022
46.95
 1,887,300 43.94 46.95 44.00 31,600 18,800 0.9
19/01/2022
43.94
 1,976,200 42.24 44.46 41.45 4,000 27,400 -1.5
18/01/2022
42.24
 1,053,700 44.86 44.86 39.94 44,500 1,500 2.7
17/01/2022
44.86
 316,100 45.84 46.82 44.53 8,000 61,500 -3.7
14/01/2022
45.84
 951,600 43.68 45.84 42.04 30,600 2,100 1.9
13/01/2022
43.68
 1,050,200 43.22 44.66 41.91 7,600 10,900 -0.2
12/01/2022
43.22
 1,686,000 45.97 45.97 42.76 30,100 25,900 0.2
11/01/2022
45.97
 760,800 46.49 47.08 44.66 15,200 800 1.0
10/01/2022
46.49
 811,800 46.82 47.67 45.71 3,600 4,400 -0.2
07/01/2022
46.82
 974,300 47.47 47.47 46.03 300 34,500 -2.4
06/01/2022
47.47
 1,136,300 47.41 48.46 46.82 0 28,900 -2.1
05/01/2022
47.41
 1,071,400 46.16 48.13 46.16 15,300 33,700 -1.4
04/01/2022
46.16
 1,130,600 44.53 46.82 44.53 40,400 4,400 2.5
31/12/2021
44.53
 1,282,000 43.74 44.53 43.55 0 22,700 -1.5
30/12/2021
43.74
 846,800 44.99 45.58 43.74 8,700 1,900 0.5
29/12/2021
44.99
 1,064,100 44.20 45.18 43.48 2,400 3,500 -0.1
28/12/2021
44.20
 1,768,200 42.43 44.53 42.63 38,100 47,600 -0.7
27/12/2021
42.43
 758,200 42.43 42.89 41.58 1,300 26,700 -1.6
24/12/2021
42.43
 1,029,400 41.58 42.89 41.45 1,000 0 0
23/12/2021
41.58
 1,386,500 43.22 43.22 40.99 38,400 16,500 1.4
22/12/2021
43.22
 1,342,600 42.76 44.40 42.76 24,100 400 1.6
21/12/2021
42.76
 1,248,500 41.65 42.89 40.01 74,000 15,800 3.7
20/12/2021
41.65
 1,514,600 43.22 43.22 41.25 1,000 54,900 -3.4
17/12/2021
43.22
 1,548,400 43.81 44.53 42.56 7,900 25,900 -1.2
16/12/2021
43.81
 1,118,600 42.69 44.20 42.56 48,900 0 3.2
15/12/2021
42.69
 1,383,400 42.69 43.41 41.91 11,000 26,500 -1.0
14/12/2021
42.69
 1,374,900 41.91 43.41 41.58 3,000 15,900 -0.8
13/12/2021
41.91
 1,244,700 41.38 42.89 41.78 8,400 13,100 -0.3
10/12/2021
41.38
 3,754,400 39.09 41.58 39.09 53,200 44,000 0.5
09/12/2021
39.09
 830,000 38.83 39.16 38.18 0 12,700 -0.8
08/12/2021
38.83
 1,237,000 37.78 39.75 37.78 0 37,000 -2.2
07/12/2021
37.78
 630,600 36.67 37.91 36.02 7,500 8,200 -0.0
06/12/2021
36.67
 2,180,000 38.37 38.37 35.69 87,700 12,600 4.3
03/12/2021
38.37
 1,408,000 39.62 39.62 38.37 9,000 1,600 0.4
02/12/2021
39.62
 822,200 39.81 40.21 39.16 100 47,100 -2.8
01/12/2021
39.81
 1,620,400 38.57 40.40 38.83 21,400 46,400 -1.5
30/11/2021
38.57
 2,717,100 36.15 38.63 36.67 5,200 7,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |