CTCP Sonadezi Châu Đức (szc)

36.90
-0.10
(-0.27%)
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)
07/07/2021
23.01
 1,091,200 22.44 23.01 21.79 158,800 600 5.5
06/07/2021
22.44
 1,565,500 23.91 24.04 22.44 15,400 17,500 -0.1
05/07/2021
23.91
 1,128,400 24.68 24.68 23.72 30,100 56,900 -1.2
02/07/2021
24.68
 735,300 24.68 25.00 24.42 20,400 2,000 0.7
01/07/2021
24.68
 826,700 24.74 24.81 24.33 21,600 15,300 0.2
30/06/2021
24.74
 625,700 24.97 24.97 24.61 16,600 17,100 -0.0
29/06/2021
24.97
 850,900 25.00 25.48 24.55 0 47,100 -1.8
28/06/2021
25.00
 762,100 24.49 25.13 24.49 17,100 0 0.7
25/06/2021
24.49
 604,000 24.42 24.94 24.29 8,500 0 0.3
24/06/2021
24.42
 1,043,400 24.84 25.19 24.26 2,600 4,700 -0.1
23/06/2021
24.84
 1,987,300 25.96 25.96 24.49 12,100 44,800 -1.3
22/06/2021
25.96
 1,057,000 26.22 26.79 25.96 16,700 5,200 0.5
21/06/2021
26.22
 1,151,300 26.67 26.67 25.64 0 37,100 -1.5
18/06/2021
26.67
 1,745,800 26.38 27.56 25.96 10,800 45,000 -1.4
17/06/2021
26.38
 1,010,100 26.28 26.79 25.51 28,800 12,300 0.7
16/06/2021
26.28
 1,385,800 26.22 26.47 25.58 6,000 36,100 -1.2
15/06/2021
26.22
 2,530,100 25.00 26.47 24.87 5,000 44,400 -1.6
14/06/2021
25.00
 1,294,400 24.17 25.32 24.17 60,700 34,000 1.0
11/06/2021
24.17
 785,400 23.69 24.23 23.52 19,700 32,600 -0.5
10/06/2021
23.69
 699,900 24.42 24.49 23.69 300 45,500 -1.7
09/06/2021
24.42
 1,043,000 24.68 24.87 23.46 8,200 40,500 -1.2
08/06/2021
24.68
 1,185,700 25.06 25.51 24.36 12,700 36,800 -0.9
07/06/2021
25.06
 1,183,300 24.87 25.32 24.36 0 69,300 -2.7
04/06/2021
24.87
 1,695,900 23.59 24.87 23.59 55,000 33,700 0.8
03/06/2021
23.59
 848,600 23.59 23.85 22.44 4,100 8,500 -0.2
02/06/2021
23.59
 511,700 23.85 23.85 23.11 600 5,700 -0.2
01/06/2021
23.85
 491,700 24.17 24.29 23.65 3,700 400 0.1
31/05/2021
24.17
 1,108,900 23.40 24.23 23.20 312,200 5,100 11.2
28/05/2021
23.40
 987,700 23.08 23.40 23.01 1,600 147,800 -5.3
27/05/2021
23.08
 1,140,800 23.20 23.24 22.95 401,700 233,000 6.1
26/05/2021
23.20
 1,101,600 23.08 23.59 22.44 266,500 100 9.6
25/05/2021
23.08
 1,140,900 23.08 23.40 22.85 443,900 0 16.0
24/05/2021
23.08
 986,000 22.08 23.27 22.31 56,700 2,000 2.0
21/05/2021
22.08
 848,500 20.64 22.08 20.51 388,000 303,100 2.8
20/05/2021
20.64
 1,631,600 21.67 21.67 20.22 6,300 350,100 -11.1
19/05/2021
21.67
 873,400 22.11 22.11 21.63 600 82,300 -2.8
18/05/2021
22.11
 503,000 22.66 22.66 21.86 13,800 15,000 -0.0
17/05/2021
22.66
 683,200 23.08 23.33 22.50 0 28,200 -1.0
14/05/2021
23.08
 579,900 23.40 24.04 23.08 0 27,200 -1.0
13/05/2021
23.40
 838,600 23.85 24.29 23.40 20,000 43,400 -0.9
12/05/2021
23.85
 1,808,200 22.31 23.85 22.27 350,900 327,400 1.0
11/05/2021
22.31
 690,800 21.73 22.72 21.70 29,400 4,600 0.9
10/05/2021
21.73
 679,300 21.73 22.18 21.28 14,200 8,100 0.2
07/05/2021
21.73
 913,300 22.44 22.44 21.67 0 19,600 -0.7
06/05/2021
22.44
 543,200 22.37 22.88 22.31 11,600 1,300 0.4
05/05/2021
22.37
 701,100 21.73 22.63 21.73 15,600 500 0.5
04/05/2021
21.73
 464,300 22.11 22.11 21.35 4,000 35,200 -1.0
29/04/2021
22.11
 382,900 22.37 22.76 22.11 1,000 23,800 -0.8
28/04/2021
22.37
 612,700 21.54 22.76 21.41 400 2,700 -0.1
27/04/2021
21.54
 416,100 22.05 22.15 21.28 8,700 4,000 0.2
26/04/2021
22.05
 472,600 22.92 22.92 22.05 600 54,300 -1.9
23/04/2021
22.92
 742,000 22.40 23.08 21.02 12,400 4,300 0.3
22/04/2021
22.40
 1,348,700 23.33 23.33 21.73 30,700 47,600 -0.6
20/04/2021
23.33
 626,100 23.59 23.78 22.95 2,600 33,600 -1.1
19/04/2021
23.59
 467,300 23.52 23.91 23.52 900 37,700 -1.4
16/04/2021
23.52
 806,900 24.10 24.49 22.76 400 29,400 -1.1
15/04/2021
24.10
 702,600 24.61 24.65 24.04 2,900 30,200 -1.0
14/04/2021
24.61
 605,200 24.74 24.74 24.29 2,300 29,500 -1.0
13/04/2021
24.74
 743,600 25.45 25.61 24.55 2,200 19,200 -0.7
12/04/2021
25.45
 499,100 25.32 25.83 25.19 0 18,300 -0.7
09/04/2021
25.32
 292,500 25.26 25.58 25.26 2,200 1,000 0.0
08/04/2021
25.26
 697,300 25.00 25.96 24.58 0 8,000 -0.3
07/04/2021
25.00
 574,000 24.71 25.00 24.23 26,000 9,300 0.6
06/04/2021
24.71
 434,400 25.22 25.22 24.55 3,400 19,900 -0.6
05/04/2021
25.22
 385,800 25.32 25.58 25.22 100 21,800 -0.9
02/04/2021
25.32
 569,600 25.00 25.64 25.06 7,900 4,600 0.1
01/04/2021
25.00
 485,900 24.71 25.00 24.55 400 5,000 -0.2
31/03/2021
24.71
 423,000 24.77 24.87 24.65 22,000 15,100 0.3
30/03/2021
24.77
 457,900 24.42 24.84 24.36 6,500 4,300 0.1
29/03/2021
24.42
 580,300 24.01 24.49 24.01 4,300 11,700 -0.3
26/03/2021
24.01
 1,033,700 24.36 24.36 22.76 60,900 9,700 1.9
25/03/2021
24.36
 1,065,500 24.68 25.03 24.36 34,800 46,700 -0.5
24/03/2021
24.68
 973,200 26.02 26.02 24.42 25,800 39,600 -0.6
23/03/2021
26.02
 710,200 26.02 26.60 25.90 10,200 15,100 -0.2
22/03/2021
26.02
 660,900 26.28 26.28 25.77 11,700 17,300 -0.2
19/03/2021
26.28
 499,400 26.41 26.60 26.02 100 8,500 -0.3
18/03/2021
26.41
 797,100 25.96 26.60 25.77 1,800 0 0.1
17/03/2021
25.96
 1,107,600 26.35 26.35 25.70 5,400 9,000 -0.1
16/03/2021
26.35
 984,000 26.92 26.92 26.28 500 28,900 -1.2
15/03/2021
26.92
 749,300 27.24 27.50 26.76 1,000 51,700 -2.1
12/03/2021
27.24
 530,100 27.47 27.88 27.18 10,500 1,300 0.4
11/03/2021
27.47
 1,282,200 26.79 27.88 26.92 24,100 300 1.0
10/03/2021
26.79
 536,600 26.54 26.86 26.28 2,800 9,400 -0.3
09/03/2021
26.54
 586,900 26.95 26.95 26.28 2,700 5,000 -0.1
08/03/2021
26.95
 902,700 26.67 27.31 26.41 1,500 37,100 -1.5
05/03/2021
26.67
 1,025,000 27.11 27.11 25.96 4,600 12,900 -0.3
04/03/2021
27.11
 1,326,500 27.82 28.20 26.35 11,800 17,100 -0.2
03/03/2021
27.82
 1,194,900 27.47 28.20 27.11 22,700 14,800 0.3
02/03/2021
27.47
 870,700 27.56 28.08 27.31 13,200 27,500 -0.6
01/03/2021
27.56
 2,239,000 26.09 27.63 26.09 56,600 11,100 1.9
26/02/2021
26.09
 1,078,200 25.51 27.27 25.00 1,900 12,100 -0.4
25/02/2021
25.51
 819,800 25.45 25.70 25.13 10,500 32,400 -0.9
24/02/2021
25.45
 990,900 26.06 26.47 25.38 2,500 51,900 -2.0
23/02/2021
26.06
 1,371,000 25.48 26.47 25.32 233,500 8,300 9.1
22/02/2021
25.48
 1,216,700 25.86 26.12 25.26 0 38,900 -1.6
19/02/2021
25.86
 985,200 25.74 26.54 25.32 0 13,600 -0.5
18/02/2021
25.74
 1,455,200 25.13 26.25 24.68 1,000 26,800 -1.0
17/02/2021
25.13
 906,400 23.75 25.38 24.04 31,300 800 1.2
09/02/2021
23.75
 841,700 23.08 23.94 22.82 142,000 22,400 4.4
08/02/2021
23.08
 1,360,600 24.29 24.74 22.63 2,500 36,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |