CTCP Sonadezi Châu Đức (szc)

41.20
-0.05
(-0.12%)
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
(2024-11-04) 		2.90 7.57% 59,499,200 -1,397,300 -57.8
38.30
42.65
41.20
2 tháng
(2024-10-07) 		5 13.81% 88,182,000 -960,400 -41.3
36.20
42.65
41.20
3 tháng
(2024-09-05) 		4.40 11.96% 109,420,300 -1,139,400 -47.7
35.25
42.65
41.20
6 tháng
(2024-06-07) 		-0.95 -2.25% 183,251,400 -1,579,370 -64.3
34.20
43.15
41.20
12 tháng
(2023-12-11) 		6.43 18.50% 401,526,800 -1,280,030 -53.9
33.53
45.40
41.20
24 tháng
(2022-12-15) 		19.19 87.23% 705,537,700 -720,130 -32.8
16.70
45.40
41.20
36 tháng
(2021-12-20) 		-0.45 -1.07% 933,964,800 -898,279 -81.4
14.60
54.61
41.20
60 tháng
(2019-12-31) 		30.25 276.34% 1,468,963,840 2,012,391 -1.0
7.79
54.61
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2024
41.20
 1,997,000 41.10 41.65 40.50 48,800 106,200 -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
27/11/2024
40.40
 1,424,900 40.70 40.70 39.95 16,400 282,700 -10.8
26/11/2024
40.75
 1,961,500 40.40 40.90 40.25 100 385,300 -15.6
25/11/2024
40.15
 857,600 39.90 40.15 39.60 3,700 51,400 -1.9
22/11/2024
39.75
 1,648,600 39.95 40.30 39.35 37,800 156,400 -4.7
21/11/2024
39.90
 1,283,100 39.60 39.90 39.30 30,400 143,900 -4.5
20/11/2024
39.60
 2,779,600 39 40.20 38.10 162,500 198,300 -1.4
19/11/2024
39.10
 3,508,300 41.35 41.50 39 185,300 73,200 4.3
18/11/2024
41.60
 2,949,800 42.30 42.40 40 159,500 444,200 -11.9
15/11/2024
42.25
 4,962,700 41.25 43.50 41.25 483,300 165,600 13.3
14/11/2024
41.30
 2,997,000 42.40 42.70 41.30 105,400 341,400 -10.0
13/11/2024
42.35
 2,938,300 41.50 42.50 41.35 369,000 142,600 9.5
12/11/2024
41.80
 2,629,900 42.75 42.75 41.75 45,400 241,400 -8.3
11/11/2024
42.65
 3,340,100 42.80 42.90 41.90 31,900 553,200 -22.1
08/11/2024
42.60
 4,432,100 41.75 42.60 41.05 434,000 81,400 14.6
07/11/2024
41.45
 2,032,600 41.70 41.95 41.20 230,000 256,600 -1.1
06/11/2024
41.30
 9,167,400 39.20 41.30 38.95 0 0 0
05/11/2024
38.60
 1,067,100 38.30 38.95 38.30 79,200 102,200 -0.9
04/11/2024
38.30
 788,900 38.15 38.65 37.70 30,000 4,300 1.0
01/11/2024
38.25
 1,873,400 38.65 38.80 38 23,000 36,400 -0.5
31/10/2024
38.95
 885,000 39.20 39.20 38.80 0 70,900 -2.8
30/10/2024
39.20
 1,192,900 38.90 39.20 38.60 7,800 86,500 -3.1
29/10/2024
38.80
 2,547,800 38.95 39.70 38.70 71,700 165,500 -3.7
28/10/2024
38.70
 782,400 38.35 38.80 38.35 57,300 22,400 1.3
25/10/2024
38.35
 1,047,000 38.10 38.70 38 126,100 28,500 3.8
24/10/2024
38
 1,330,700 38.90 39 38 133,900 87,700 1.7
23/10/2024
38.90
 848,700 38.50 38.90 38 60,500 52,600 0.3
22/10/2024
38.40
 2,397,000 38.70 39.35 37.80 155,900 41,800 4.4
21/10/2024
38.80
 895,200 39 39 38.60 50,000 59,700 -0.4
18/10/2024
39
 3,750,800 37.65 39.40 37.65 289,800 55,900 9.0
17/10/2024
37.65
 1,316,800 37.75 37.75 36.95 100 172,700 -6.4
16/10/2024
37.75
 932,800 37.20 37.80 37.10 49,800 3,100 1.7
15/10/2024
37.25
 1,608,700 38 38.45 37.20 113,500 155,600 -1.6
14/10/2024
37.95
 1,341,500 38.10 38.25 37.70 121,000 200,600 -3.0
11/10/2024
37.85
 1,876,900 37.30 38.10 37.30 103,300 300 3.9
10/10/2024
37.30
 837,500 37.75 37.85 37.25 10,800 1,000 0.4
09/10/2024
37.55
 2,053,100 36.65 37.55 36.65 452,200 82,300 13.8
08/10/2024
36.30
 713,200 36.20 36.60 36.15 7,200 31,100 -0.9
07/10/2024
36.20
 451,400 36.60 36.80 36.10 0 42,400 -1.5
04/10/2024
36.10
 545,700 36.25 36.40 36.10 50,000 4,800 1.6
03/10/2024
36.10
 1,685,600 37.20 37.55 36.10 40,100 179,400 -5.2
02/10/2024
37.15
 853,500 37.30 37.60 37.15 400 20,900 -0.8
01/10/2024
37.65
 1,104,200 37.70 38.20 37.60 6,600 15,700 -0.3
30/09/2024
37.65
 1,040,800 37.40 38 37.30 123,200 20,000 3.9
27/09/2024
37.30
 1,160,100 37.50 37.85 37.20 34,000 102,100 -2.6
26/09/2024
37.40
 1,416,000 37.85 37.85 37.30 200 100 0.0
25/09/2024
37.75
 723,100 38 38 37.65 17,800 4,000 0.5
24/09/2024
37.70
 2,505,200 36.70 37.95 36.45 162,200 7,200 5.8
23/09/2024
36.50
 628,300 37 37 36.40 55,300 14,800 1.5
20/09/2024
36.80
 872,300 37.15 37.30 36.75 0 47,800 -1.8
19/09/2024
37
 1,328,400 36.35 37.10 36.15 59,300 300 2.1
18/09/2024
36.25
 653,200 36.05 36.45 36.05 20,900 6,600 0.5
17/09/2024
36.10
 730,200 35.15 36.10 35.05 81,800 3,000 2.8
16/09/2024
35.45
 532,000 35.70 35.85 35.40 6,800 600 0.2
13/09/2024
35.55
 549,800 35.40 35.75 35.35 16,700 5,700 0.4
12/09/2024
35.40
 637,800 35.50 35.80 35.40 200 98,400 -3.5
11/09/2024
35.25
 689,000 35.25 35.55 35 71,800 103,500 -1.1
10/09/2024
35.55
 910,400 36.05 36.10 35.40 7,400 116,700 -3.9
09/09/2024
35.95
 1,157,000 36.35 36.35 35.60 0 0 0
06/09/2024
36.30
 801,500 36.65 37.20 36.15 2,800 129,600 -4.6
05/09/2024
36.80
 714,200 36.90 37.40 36.60 300 55,600 -2.1
04/09/2024
36.95
 602,300 36.90 36.95 36.60 17,200 11,400 0.2
30/08/2024
37.10
 811,800 37.15 37.25 36.95 37,400 232,400 -7.2
29/08/2024
37
 671,300 37.30 37.40 36.95 52,400 134,300 -3.0
28/08/2024
37.20
 1,158,700 37.30 37.50 36.80 53,800 73,400 -0.7
27/08/2024
37.30
 925,000 37.60 37.60 37 40,600 22,700 0.7
26/08/2024
37.60
 1,000,800 38.05 38.45 37.60 100 133,500 -5.1
23/08/2024
38
 1,001,000 37.95 38 37.50 30,200 59,600 -1.1
22/08/2024
38
 1,009,100 38.25 38.50 37.70 10,200 68,900 -2.2
21/08/2024
38.20
 941,000 38.45 38.45 38 26,300 91,600 -2.5
20/08/2024
38.45
 1,752,300 37.95 38.45 37.25 61,000 62,600 -0.0
19/08/2024
37.95
 761,000 38 38.30 37.80 17,500 200 0.7
16/08/2024
37.80
 2,064,400 35.95 37.90 35.75 201,800 42,600 5.9
15/08/2024
35.70
 789,600 35.70 35.70 35.20 50,600 10,400 1.4
14/08/2024
35.70
 856,800 35.85 36.50 35.65 20,900 1,200 0.7
13/08/2024
36
 950,100 35.95 36.45 35.65 32,100 15,800 0.6
12/08/2024
35.95
 803,400 35.40 36 35.40 15,300 152,900 -4.9
09/08/2024
35.65
 941,600 35.30 35.75 35.30 26,200 13,900 0.4
08/08/2024
35.20
 1,302,900 34.70 35.35 34.65 14,500 24,600 -0.3
07/08/2024
35.30
 680,300 34.90 35.45 34.55 31,800 246,500 -7.5
06/08/2024
34.95
 1,080,800 35 35.65 34.05 89,700 15,600 2.6
05/08/2024
34.20
 1,587,900 35.70 36 34.20 800 2,300 -0.1
02/08/2024
36.75
 2,281,000 35.10 36.75 34.55 132,800 63,900 2.4
01/08/2024
36.60
 1,509,500 38.45 38.45 36.50 35,000 48,500 -0.5
31/07/2024
38.45
 563,400 38.20 38.50 37.95 18,800 12,900 0.2
30/07/2024
38.30
 762,300 38.80 39.20 38.10 200 17,900 -0.7
29/07/2024
38.80
 622,900 39 39 38.60 200 17,900 -0.7
26/07/2024
38.50
 1,004,500 38 38.50 37.95 14,800 0 0.6
25/07/2024
37.65
 757,000 37.50 37.65 37.15 24,300 28,200 -0.1
24/07/2024
37.70
 1,477,100 36.60 38.20 35.95 108,200 17,200 3.4
23/07/2024
36.60
 1,119,200 38 38 36.60 50,730 41,800 0.3
22/07/2024
37.40
 1,330,200 38.65 38.80 37.20 77,800 51,100 1.0
19/07/2024
38.65
 748,900 39.20 39.45 38.30 17,800 72,900 -2.2
18/07/2024
39.20
 932,600 38.80 39.20 38.45 22,800 25,300 -0.1
17/07/2024
38.65
 1,304,500 40.20 40.20 37.50 88,100 63,900 0.9
16/07/2024
39.75
 842,800 39.95 40.70 39.75 69,300 17,100 2.1

Chính sách bảo mật | Điều khoản sử dụng |