CTCP Sonadezi Châu Đức (szc)

30.10
0.10
(0.33%)
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
(2025-03-26) 		-14.10 -31.97% 50,815,000 196,003 3.2
28
44.10
30
2 tháng
(2025-02-24) 		-14.50 -32.58% 99,609,700 422,423 13.0
28
46.20
30
3 tháng
(2025-02-03) 		-12.30 -29.08% 135,703,300 32,723 -4.1
28
46.20
30
6 tháng
(2024-10-28) 		-8.70 -22.48% 253,149,300 -1,811,377 -80.6
28
46.20
30
12 tháng
(2024-05-02) 		-11 -26.83% 426,476,800 -1,771,847 -78.7
28
46.20
30
24 tháng
(2023-05-08) 		7.69 34.50% 791,290,100 -1,128,107 -54.0
21.77
46.20
30
36 tháng
(2022-05-11) 		-3.40 -10.17% 1,013,654,500 -763,956 -53.9
14.60
46.20
30
60 tháng
(2020-05-21) 		18.25 155.28% 1,618,478,000 1,673,724 -18.0
11.38
54.61
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2025
30.10
 164,700 30.30 30.35 30 7,900 0 0
25/04/2025
30
 1,648,600 30.20 30.55 29.70 260,500 136,100 3.7
24/04/2025
30.35
 2,620,800 29.80 31.20 29.50 211,100 78,420 4.1
23/04/2025
29.20
 2,728,100 28.55 29.40 27.70 417,300 362,900 1.6
22/04/2025
28
 3,947,800 29.50 29.70 27.85 240,600 545,400 -8.8
21/04/2025
29.90
 1,753,500 31.10 31.20 29.70 32,500 279,800 -7.6
18/04/2025
31
 2,162,900 31.05 31.40 30.80 301,300 355,000 -1.7
17/04/2025
30.70
 2,198,900 29 30.75 29 321,100 48,300 8.3
16/04/2025
29.60
 2,968,800 30.80 31.50 29 319,600 95,800 6.6
15/04/2025
30.80
 4,773,700 32.65 33.90 30.80 283,000 347,600 -2.1
14/04/2025
33.10
 3,137,400 35.20 35.20 32.90 29,800 1,000 1.0
11/04/2025
32.90
 7,292,500 31.20 33.20 31.20 422,660 145,800 8.7
10/04/2025
33.50
 2,438,000 33.50 33.50 32.50 186,200 961,100 -26.0
09/04/2025
31.35
 411,000 31.35 31.35 31.35 280,840 30,000 7.9
08/04/2025
33.70
 604,200 33.70 33.70 33.70 467,400 46,300 14.2
04/04/2025
36.20
 362,500 36.20 36.20 36.20 6,900 2,800 0.1
03/04/2025
38.90
 1,575,500 38.90 39.30 38.90 6,900 15,900 -0.4
02/04/2025
41.80
 1,021,800 41.65 42.25 41.50 0 61,205 -2.6
01/04/2025
41.45
 759,400 41.80 41.90 41.25 20,200 3,100 0.7
31/03/2025
41.50
 1,513,000 41.30 41.95 41.10 114,500 2,727 4.6
28/03/2025
41.85
 4,594,900 43.85 43.85 41.85 77,400 142,245 -2.8
27/03/2025
43.75
 939,400 43.85 44.30 43.75 0 21,600 -1.0
26/03/2025
44.10
 1,362,300 44.55 44.75 43.80 0 120,700 -5.3
25/03/2025
44.40
 1,810,200 44.40 44.70 44.25 0 0 0
24/03/2025
44.15
 1,323,300 44 44.30 43.70 80,100 8,800 3.1
21/03/2025
44.20
 844,200 44.30 44.40 44 0 0 0
20/03/2025
44.25
 1,133,600 44.30 44.30 43.65 49,600 18,600 1.4
19/03/2025
44
 1,837,400 44.40 44.90 43.70 43,400 76,200 -1.5
18/03/2025
44.30
 1,499,800 45.10 45.40 44.30 129,300 24,100 4.7
17/03/2025
44.55
 1,617,200 45 45.10 44 21,200 45,500 -1.1
14/03/2025
44.80
 2,835,500 44.80 45.10 43.60 142,900 38,181 4.6
13/03/2025
44.80
 4,907,300 45.95 46.80 44.65 353,400 99,800 11.4
12/03/2025
45.95
 1,935,500 45.85 46.15 45.20 79,300 137,700 -2.6
11/03/2025
45.70
 1,853,800 45 46.10 44.85 38,100 81,500 -2.0
10/03/2025
45.30
 2,994,600 45.20 46.20 44.80 53,700 43,700 0.4
07/03/2025
45.10
 2,063,100 45.90 46.20 45.10 1,000 131,600 -6.0
06/03/2025
45.75
 2,042,200 45 45.75 44.55 186,600 14,200 7.7
05/03/2025
44.65
 1,801,100 45.90 46.10 44.65 8,800 63,500 -2.5
04/03/2025
45.90
 2,272,100 46 46.65 45 36,000 175,200 -6.4
03/03/2025
45.95
 1,388,700 45.75 46.15 45.20 4,201 223,000 -10.0
28/02/2025
45.60
 1,555,300 46.10 46.10 45.50 800 2,200 -0.1
27/02/2025
46.20
 1,702,300 45.75 46.20 45.15 7,900 78,000 -3.2
26/02/2025
45.80
 6,751,700 44.65 47.20 44.65 496,300 85,300 18.9
25/02/2025
44.60
 2,277,700 44.80 45.50 44.05 1,000 151,700 -6.8
24/02/2025
44.50
 2,348,100 44.10 44.50 43.35 21,800 30,200 -0.4
21/02/2025
43.95
 1,724,000 44 44.75 43.50 2,200 32,300 -1.3
20/02/2025
44
 1,649,400 44.50 44.65 43.95 400 35,400 -1.5
19/02/2025
44.50
 4,884,200 43.10 45 43 208,800 140,600 2.9
18/02/2025
43
 1,014,700 42.65 43.10 42.65 0 11,900 -0.5
17/02/2025
42.75
 2,608,500 42.95 43.30 42.65 100 81,900 -3.5
14/02/2025
42.85
 4,293,500 43.60 44.30 42.85 3,000 384,700 -16.6
13/02/2025
43.55
 2,391,700 43.60 43.75 42.85 18,000 1,900 0.7
12/02/2025
43.60
 4,248,800 44.50 45.50 43.60 21,100 14,300 0.3
11/02/2025
44
 2,527,200 43.10 44 42.65 231,300 14,000 9.4
10/02/2025
42.75
 1,657,800 42.70 43.40 42.50 18,000 53,400 -1.5
07/02/2025
42.80
 1,632,300 43.30 43.80 42.80 600 130,100 -5.6
06/02/2025
43.50
 1,829,300 43.80 43.95 43.15 20,200 20,500 -0.0
05/02/2025
43.80
 1,741,000 44 44.60 43.70 19,000 92,500 -3.3
04/02/2025
43.70
 2,381,100 42.55 43.70 42.40 251,600 91,100 6.9
03/02/2025
42.30
 1,510,100 42.35 43.20 41.95 15,000 94,400 -3.4
24/01/2025
42.30
 813,900 42.90 42.90 42.25 0 33,000 -1.4
23/01/2025
42.70
 1,303,300 42.40 42.90 42.15 42,400 16,300 1.1
22/01/2025
42.25
 1,382,100 41.80 42.70 41.75 137,000 3,200 5.6
21/01/2025
41.90
 1,034,500 42.30 42.50 41.85 100 4,300 -0.2
20/01/2025
42.30
 915,000 42.35 42.35 42 700 6,800 -0.3
17/01/2025
42
 1,311,500 41.50 42.30 41.40 2,400 46,800 -1.9
16/01/2025
41.40
 617,100 41.90 41.90 41.15 0 43,300 -1.8
15/01/2025
41.40
 1,151,000 41.10 41.45 40.75 0 93,500 -3.8
14/01/2025
40.80
 1,351,900 41.10 41.65 40.75 62,900 32,100 1.3
13/01/2025
40.95
 1,218,800 40.60 41 39.80 87,700 20,100 2.7
10/01/2025
41
 1,558,600 41.95 42.30 41 10,000 40,100 -1.3
09/01/2025
42
 1,087,400 42.25 42.80 42 0 23,200 -1.0
08/01/2025
42.10
 841,400 41.65 42.10 41.60 55,900 49,600 0.3
07/01/2025
41.65
 1,646,500 41.30 42.40 41 38,100 700 1.6
06/01/2025
41.30
 1,472,000 41.75 42.40 40.50 43,000 53,600 -0.5
03/01/2025
41.90
 1,488,900 42.25 42.40 41.80 0 81,000 -3.4
02/01/2025
42.50
 586,100 42.50 42.60 42.10 0 0 0
31/12/2024
42.40
 956,800 41.60 42.40 41.60 51,600 0 2.2
30/12/2024
41.70
 1,863,100 42.40 42.45 41.70 80,000 100,100 -0.8
27/12/2024
42.60
 1,829,300 43.20 43.20 42.20 700 7,100 -0.3
26/12/2024
43
 1,047,400 43.70 43.70 43 2,200 130,800 -5.6
25/12/2024
43.50
 1,758,400 43.70 44.15 43.20 0 68,200 -3.0
24/12/2024
43.50
 1,240,000 43.60 43.90 42.85 0 52,700 -2.3
23/12/2024
43.50
 2,616,600 42.70 44.35 42.70 137,900 75,900 2.7
20/12/2024
42.70
 1,026,300 42.85 43 42.45 68,200 37,000 1.3
19/12/2024
43
 2,217,000 42.40 43 41.90 52,500 124,700 -3.1
18/12/2024
43
 982,600 42.75 43 42.30 48,000 36,400 0.5
17/12/2024
42.75
 973,900 43.35 43.35 42.70 6,800 19,600 -0.6
16/12/2024
43.25
 1,041,100 43.30 43.90 42.90 100 3,700 -0.2
13/12/2024
42.95
 1,484,400 42.55 42.95 42.30 176,400 10,900 7.1
12/12/2024
42.55
 1,495,900 43.05 43.80 42.55 22,800 7,800 0.6
11/12/2024
43
 1,276,300 43.55 43.70 42.65 3,500 3,300 0.0
10/12/2024
43.40
 2,557,000 42.70 44.25 42.65 0 132,800 -5.8
09/12/2024
42.90
 1,153,700 42.55 43 42.05 7,100 47,950 -1.8
06/12/2024
42.85
 2,211,200 42.65 43.80 42.35 0 350 -0.0
05/12/2024
42.55
 3,154,300 41.25 43.20 40.85 74,200 30,200 1.9
04/12/2024
41.20
 1,997,000 41.10 41.65 40.50 48,800 104,400 -2.3
03/12/2024
41.25
 1,756,700 41.50 42.05 41.25 15,000 3,300 0.5
02/12/2024
41.55
 2,004,400 40.90 41.80 40.65 200 26,500 -1.1
29/11/2024
40.70
 1,909,500 40.30 41.10 40.25 5,500 36,100 -1.2
28/11/2024
40.45
 1,062,100 40.65 40.80 40.15 30,000 106,300 -3.1

Chính sách bảo mật | Điều khoản sử dụng |