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)
27/04/2020
10.98
 2,207,750 10.27 10.98 10.48 7,940 2,670 0.1
24/04/2020
10.27
 232,110 10.08 10.27 9.90 4,570 240 0.1
23/04/2020
10.08
 229,600 10.30 10.64 10.02 0 6,110 -0.1
22/04/2020
10.30
 399,940 9.90 10.33 9.77 3,040 3,010 0.0
21/04/2020
9.90
 737,770 10.24 10.79 9.77 1,000 5,490 -0.1
20/04/2020
10.24
 962,840 9.59 10.24 10.11 0 0 0
17/04/2020
9.59
 359,660 9.40 9.83 9.53 0 4,660 -0.1
16/04/2020
9.40
 307,450 9.09 9.53 8.94 13,240 0 0.2
15/04/2020
9.09
 349,720 8.66 9.09 8.75 10,270 0 0.1
14/04/2020
8.66
 159,560 8.72 8.84 8.35 3,900 1,560 0.0
13/04/2020
8.72
 134,300 8.84 9.03 8.66 4,320 0 0.1
10/04/2020
8.84
 182,530 8.78 9.09 8.66 6,140 0 0.1
09/04/2020
8.78
 234,170 8.60 8.97 8.63 8,240 0 0.1
08/04/2020
8.60
 65,460 8.60 8.60 8.41 500 0 0.0
07/04/2020
8.60
 76,750 8.60 8.84 8.57 0 3,720 -0.1
06/04/2020
8.60
 228,990 8.26 8.75 8.35 3,280 20,340 -0.2
03/04/2020
8.26
 218,510 8.01 8.35 8.01 9,430 10,000 -0.0
01/04/2020
8.01
 87,570 7.79 8.07 7.61 15,950 80 0.2
31/03/2020
7.79
 176,980 7.82 8.13 7.36 4,880 9,590 -0.1
30/03/2020
7.82
 379,630 8.41 8.41 7.82 30,000 3,480 0.8
27/03/2020
8.41
 156,750 8.66 8.66 8.35 400 0 0.0
26/03/2020
8.66
 156,890 8.88 8.97 8.47 9,590 0 0.1
25/03/2020
8.88
 194,710 8.44 8.91 8.44 2,640 0 0.0
24/03/2020
8.44
 399,890 8.32 8.63 8.32 840 0 0.0
23/03/2020
8.32
 465,030 8.94 8.94 8.32 0 0 0
20/03/2020
8.94
 118,560 8.84 9.12 8.72 0 0 0
19/03/2020
8.84
 76,080 9.09 9.25 8.72 0 1,560 -0.0
18/03/2020
9.09
 151,800 9.22 9.46 9.03 0 0 0
17/03/2020
9.22
 162,570 8.63 9.22 8.41 0 8,760 -0.1
16/03/2020
8.63
 197,440 8.72 9.09 8.54 560 5,500 -0.1
13/03/2020
8.72
 395,690 9.15 9.28 8.54 0 3,480 -0.0
12/03/2020
9.15
 561,630 9.83 9.83 9.15 8,750 0 0.1
11/03/2020
9.83
 311,780 10.02 10.14 9.34 3,120 7,420 -0.1
10/03/2020
10.02
 571,650 10.24 10.24 9.65 4,330 560 0.1
09/03/2020
10.24
 471,760 10.98 10.98 10.24 440 3,360 -0.0
06/03/2020
10.98
 116,470 10.95 11.04 10.73 0 0 0
05/03/2020
10.95
 315,830 10.95 11.13 10.95 4,570 2,100 0.0
04/03/2020
10.95
 303,040 11.07 11.07 10.82 7,660 1,110 0.1
03/03/2020
11.07
 380,310 11.07 11.26 10.82 0 2,000 -0.0
02/03/2020
11.07
 242,530 11.04 11.38 10.95 2,100 2,570 -0.0
28/02/2020
11.04
 532,740 10.85 11.07 10.33 1,000 6,650 -0.1
27/02/2020
10.85
 224,770 10.51 10.89 10.51 0 50 -0.0
26/02/2020
10.51
 92,610 10.64 10.64 10.21 2,900 200 0.0
25/02/2020
10.64
 427,900 10.14 10.67 9.80 7,990 0 0.1
24/02/2020
10.14
 554,700 10.89 10.89 10.14 0 210 -0.0
21/02/2020
10.89
 169,150 11.13 11.13 10.85 0 110 -0.0
20/02/2020
11.13
 270,790 11.20 11.38 10.98 0 1,920 -0.0
19/02/2020
11.20
 529,310 11.07 11.35 11.01 0 2,540 -0.0
18/02/2020
11.07
 430,240 10.89 11.32 10.82 730 3,870 -0.1
17/02/2020
10.89
 258,130 10.45 11.04 10.39 1,700 0 0.0
14/02/2020
10.45
 122,330 10.58 10.64 10.39 0 0 0
13/02/2020
10.58
 414,530 10.30 10.70 10.45 0 7,010 -0.1
12/02/2020
10.30
 336,460 9.65 10.30 9.77 700 0 0.0
11/02/2020
9.65
 170,210 9.53 9.74 9.40 2,310 0 0.0
10/02/2020
9.53
 53,300 9.59 9.59 9.34 5,980 290 0.1
07/02/2020
9.59
 41,520 9.62 9.80 9.40 3,760 0 0.1
06/02/2020
9.62
 167,030 9.15 9.65 9.28 200 0 0.0
05/02/2020
9.15
 149,510 8.84 9.46 8.78 1,410 0 0.0
04/02/2020
8.84
 129,770 8.66 8.84 8.66 60 0 0.0
03/02/2020
8.66
 396,390 9.09 9.09 8.47 0 0 0
31/01/2020
9.09
 122,410 9.65 9.65 9.03 0 0 0
30/01/2020
9.65
 62,050 9.93 9.93 9.59 0 1,390 -0.0
22/01/2020
9.93
 71,950 9.77 9.93 9.65 0 0 0
21/01/2020
9.77
 78,060 9.71 9.87 9.59 0 0 0
20/01/2020
9.71
 101,560 9.71 9.90 9.53 0 0 0
17/01/2020
9.71
 90,430 9.49 9.83 9.46 0 10 -0.0
16/01/2020
9.49
 133,780 9.68 9.87 9.49 0 0 0
15/01/2020
9.68
 50,600 9.90 9.90 9.68 0 0 0
14/01/2020
9.90
 108,490 9.59 9.90 9.59 0 0 0
13/01/2020
9.59
 271,350 9.99 10.05 9.40 0 0 0
10/01/2020
9.99
 354,110 10.33 10.58 9.93 0 0 0
09/01/2020
10.33
 276,620 10.42 10.70 10.33 0 0 0
08/01/2020
10.42
 482,480 11.07 11.07 10.33 0 0 0
07/01/2020
11.07
 295,630 11.07 11.26 10.76 0 0 0
06/01/2020
11.07
 360,360 11.41 11.41 10.89 0 0 0
03/01/2020
11.41
 750,030 11.13 11.69 10.98 340 1,000 -0.0
02/01/2020
11.13
 165,900 10.95 11.26 10.85 0 0 0
31/12/2019
10.95
 210,020 10.82 11.01 10.51 0 100 -0.0
30/12/2019
10.82
 359,200 11.20 11.32 10.82 0 0 0
27/12/2019
11.20
 266,690 11.20 11.32 11.01 0 0 0
26/12/2019
11.20
 249,200 11.20 11.38 11.01 0 0 0
25/12/2019
11.20
 351,420 11.04 11.35 10.85 0 0 0
24/12/2019
11.04
 278,600 10.33 11.04 10.27 0 0 0
23/12/2019
10.33
 45,750 10.27 10.39 10.27 0 0 0
20/12/2019
10.27
 60,080 10.36 10.58 10.14 0 0 0
19/12/2019
10.36
 113,910 10.33 10.51 10.33 0 0 0
18/12/2019
10.33
 29,410 10.27 10.45 10.21 0 0 0
17/12/2019
10.27
 231,790 10.27 10.70 10.14 0 0 0
16/12/2019
10.27
 45,560 10.51 10.58 10.27 0 0 0
13/12/2019
10.51
 57,850 10.45 10.58 10.39 0 0 0
12/12/2019
10.45
 125,370 10.14 10.58 10.05 0 0 0
11/12/2019
10.14
 54,800 10.14 10.27 10.08 0 0 0
10/12/2019
10.14
 29,920 10.11 10.21 10.05 0 0 0
09/12/2019
10.11
 88,530 10.08 10.27 10.02 0 0 0
06/12/2019
10.08
 52,190 10.17 10.24 10.08 0 0 0
05/12/2019
10.17
 74,150 10.21 10.51 10.17 0 0 0
04/12/2019
10.21
 58,690 10.14 10.27 9.93 0 0 0
03/12/2019
10.14
 107,990 10.21 10.27 9.90 0 0 0
02/12/2019
10.21
 362,930 10.58 10.67 9.90 0 0 0
29/11/2019
10.58
 85,900 10.70 10.76 10.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |