CTCP Sonadezi Châu Đức (szc)

36.25
0
(0%)
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
(2024-08-19) 		-1.70 -4.48% 18,009,400 -911,800 -33.7
35.25
38.45
36.25
2 tháng
(2024-07-22) 		-1.15 -3.07% 40,494,300 -763,228 -27.8
34.20
38.80
36.25
3 tháng
(2024-06-20) 		-6 -14.20% 66,077,300 -721,348 -26.4
34.20
42.90
36.25
6 tháng
(2024-03-22) 		-5.95 -14.11% 179,489,600 -595,738 -24.0
34.20
45.40
36.25
12 tháng
(2023-09-25) 		7.48 26.01% 389,558,400 -24,098 -1.0
25.49
45.40
36.25
24 tháng
(2022-09-29) 		9.51 35.56% 646,118,800 973,873 28.1
14.60
45.40
36.25
36 tháng
(2021-10-04) 		4.62 14.61% 902,188,200 -470,147 -71.3
14.60
54.61
36.25
60 tháng
(2019-10-15) 		25.55 238.78% 1,375,795,290 2,825,623 35.0
7.79
54.61
36.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
34.65
 1,532,500 34.61 35.93 34.65 21,100 0 0.9
24/11/2023
34.61
 4,285,300 32.37 34.61 32.21 351,200 200 14.6
23/11/2023
32.37
 2,414,000 34.77 35.17 32.37 93,700 4,100 3.8
22/11/2023
34.77
 2,093,700 34.01 35.21 33.89 1,400 1,200 0.0
21/11/2023
34.01
 1,491,800 33.73 34.41 33.77 25,800 3,800 0.9
20/11/2023
33.73
 3,349,600 31.53 33.73 31.09 5,800 500 0.2
17/11/2023
31.53
 3,620,100 30.89 32.21 31.01 50,800 3,100 1.9
16/11/2023
30.89
 768,400 30.41 30.89 30.05 0 0 0
15/11/2023
30.41
 1,226,100 30.41 31.21 30.29 50,500 11,500 1.5
14/11/2023
30.41
 1,090,300 30.01 30.89 29.85 2,500 15,100 -0.5
13/11/2023
30.01
 816,900 30.09 30.49 29.65 0 3,400 -0.1
10/11/2023
30.09
 1,345,600 30.41 30.81 30.01 2,300 1,400 0.0
09/11/2023
30.41
 1,462,300 29.85 30.73 29.61 108,000 1,000 4.1
08/11/2023
29.85
 1,462,800 27.93 29.85 27.93 272,800 9,100 9.7
07/11/2023
27.93
 697,200 27.61 28.37 27.13 4,300 7,600 -0.1
06/11/2023
27.61
 612,700 27.41 27.89 27.41 1,000 46,700 -1.6
03/11/2023
27.41
 788,200 27.69 27.81 27.05 8,800 56,600 -1.6
02/11/2023
27.69
 924,200 26.25 27.89 26.57 200 8,200 -0.3
01/11/2023
26.25
 891,700 25.49 26.37 24.41 61,700 3,400 1.8
31/10/2023
25.49
 2,019,400 27.37 27.37 25.49 56,800 4,200 1.7
30/10/2023
27.37
 816,700 29.41 29.41 27.37 100 0 0.0
27/10/2023
29.41
 1,009,200 28.81 29.89 28.49 5,300 110,300 -3.8
26/10/2023
28.81
 2,453,500 30.41 30.41 28.29 18,300 3,200 0.5
25/10/2023
30.41
 1,042,700 31.05 31.45 30.33 3,000 43,000 -1.6
24/10/2023
31.05
 1,451,500 29.93 31.09 29.21 4,000 11,600 -0.3
23/10/2023
29.93
 1,320,700 30.57 30.57 29.29 0 117,300 -4.4
20/10/2023
30.57
 1,330,900 29.29 30.57 28.17 15,100 55,300 -1.5
19/10/2023
29.29
 1,282,000 30.33 30.33 29.21 200 27,200 -1.0
18/10/2023
30.33
 2,935,800 29.05 30.41 29.01 156,800 40,500 4.3
17/10/2023
29.05
 2,027,100 31.21 31.85 29.05 26,300 0 1.0
16/10/2023
31.21
 1,930,100 31.97 32.45 31.21 0 43,700 -1.7
13/10/2023
31.97
 2,055,600 31.13 31.97 30.57 72,100 2,000 2.8
12/10/2023
31.13
 1,436,700 31.21 31.77 30.57 0 38,800 -1.5
11/10/2023
31.21
 2,022,400 30.05 31.21 30.13 40,700 1,300 1.5
10/10/2023
30.05
 1,632,300 29.69 30.65 30.05 100 16,500 -0.6
09/10/2023
29.69
 1,309,000 29.17 29.85 29.17 7,300 13,100 -0.2
06/10/2023
29.17
 1,120,400 28.49 29.25 28.29 51,200 30,100 0.8
05/10/2023
28.49
 1,963,100 27.85 29.53 28.09 19,200 12,800 0.2
04/10/2023
27.85
 926,900 27.25 28.33 26.81 26,800 13,000 0.5
03/10/2023
27.25
 2,079,900 28.93 28.93 26.97 2,500 39,500 -1.3
02/10/2023
28.93
 806,900 28.29 29.37 28.41 46,300 13,000 1.2
29/09/2023
28.29
 977,200 28.37 29.13 28.29 7,500 101,400 -3.4
28/09/2023
28.37
 769,900 28.65 28.81 28.01 0 57,700 -2.1
27/09/2023
28.65
 1,178,900 27.21 28.65 26.97 19,400 12,400 0.2
26/09/2023
27.21
 2,264,000 28.77 29.61 27.21 105,900 3,300 3.7
25/09/2023
28.77
 2,508,500 30.93 31.53 28.77 2,500 39,800 -1.4
22/09/2023
30.93
 1,976,300 32.45 32.45 30.57 7,800 57,900 -2.0
21/09/2023
32.45
 1,895,400 32.17 33.21 32.01 5,400 26,300 -0.9
20/09/2023
32.17
 2,258,100 30.93 32.21 30.61 97,800 0 3.9
19/09/2023
30.93
 1,228,000 31.21 31.41 30.05 7,000 31,400 -0.9
18/09/2023
31.21
 1,532,800 31.25 32.01 31.01 0 0 0
15/09/2023
31.25
 1,553,700 30.53 31.25 30.37 27,800 2,400 1.0
14/09/2023
30.53
 1,322,100 31.45 31.45 30.53 10,200 1,100 0.4
13/09/2023
31.45
 1,546,900 31.65 32.29 31.21 0 40,800 -1.6
12/09/2023
31.65
 1,166,900 30.81 31.65 30.41 64,400 100 2.5
11/09/2023
30.81
 1,859,300 31.97 32.65 30.81 6,400 71,400 -2.6
08/09/2023
31.97
 2,206,500 30.81 32.69 30.45 23,400 3,100 0.8
07/09/2023
30.81
 1,484,100 30.81 31.05 30.61 0 24,600 -0.9
06/09/2023
30.81
 2,030,800 30.09 30.81 29.49 19,200 15,900 0.1
05/09/2023
30.09
 845,600 30.05 30.45 29.81 1,000 31,000 -1.1
31/08/2023
30.05
 1,478,500 29.29 30.17 29.33 21,000 7,300 0.5
30/08/2023
29.29
 755,700 28.97 29.33 28.97 6,300 3,300 0.1
29/08/2023
28.97
 794,800 28.41 29.29 28.61 3,000 13,900 -0.4
28/08/2023
28.41
 554,000 28.25 28.73 28.25 0 6,900 -0.2
25/08/2023
28.25
 576,100 28.17 28.61 27.97 1,000 38,500 -1.3
24/08/2023
28.17
 721,200 27.77 28.25 27.53 100 106,800 -3.7
23/08/2023
27.77
 339,800 27.93 28.25 27.69 0 0 0
22/08/2023
27.93
 1,064,300 26.93 27.93 26.33 41,600 0 1.4
21/08/2023
26.93
 1,101,800 27.29 27.29 26.21 86,000 300 2.9
18/08/2023
27.29
 2,574,500 29.33 29.33 27.29 0 61,300 -2.2
17/08/2023
29.33
 976,200 29.93 30.01 29.33 3,300 3,300 -0.0
16/08/2023
29.93
 749,100 30.29 30.29 29.93 0 7,900 -0.3
15/08/2023
30.29
 679,700 30.65 31.05 30.25 0 300 -0.0
14/08/2023
30.65
 820,700 29.77 30.65 29.77 11,600 0 0.4
11/08/2023
29.77
 964,000 29.69 29.85 29.13 9,700 0 0.4
10/08/2023
29.69
 818,400 29.97 30.21 29.65 400 1,100 -0.0
09/08/2023
29.97
 923,800 30.53 30.57 29.61 0 400 -0.0
08/08/2023
30.53
 842,300 31.05 31.29 30.41 2,000 40,000 -1.5
07/08/2023
31.05
 1,347,900 29.85 31.33 30.01 9,700 4,800 0.2
04/08/2023
29.85
 664,700 29.61 29.85 29.21 4,400 0 0.2
03/08/2023
29.61
 1,233,900 29.77 30.01 29.09 0 12,800 -0.5
02/08/2023
29.77
 983,300 29.29 30.01 29.29 32,100 300 1.2
01/08/2023
29.29
 1,576,600 29.13 30.13 29.09 16,400 4,900 0.4
31/07/2023
29.13
 714,800 29.61 29.85 29.13 400 30,400 -1.1
28/07/2023
29.61
 1,004,400 29.61 29.89 29.05 0 25,200 -0.9
27/07/2023
29.61
 771,100 29.41 29.61 28.81 12,900 7,600 0.2
26/07/2023
29.41
 929,900 28.73 29.85 28.65 8,300 0 0.3
25/07/2023
28.73
 1,416,100 29.25 29.25 28.41 123,400 0 4.5
24/07/2023
29.25
 952,200 29.25 29.85 29.09 7,100 3,100 0.1
21/07/2023
29.25
 1,148,400 28.93 29.25 28.41 7,500 1,000 0.2
20/07/2023
28.93
 1,854,100 28.25 29.01 28.33 25,900 25,600 0.0
19/07/2023
28.25
 1,643,700 26.41 28.25 27.37 0 0 0
18/07/2023
26.41
 1,341,800 25.93 26.73 25.85 0 3,000 -0.1
17/07/2023
25.93
 995,000 25.69 26.41 25.77 8,700 0 0.3
14/07/2023
25.69
 816,100 25.93 26.17 25.45 0 54,200 -1.7
13/07/2023
25.93
 955,400 25.57 26.25 25.65 0 11,800 -0.4
12/07/2023
25.57
 762,600 25.77 25.93 25.29 0 19,700 -0.6
11/07/2023
25.77
 1,251,700 25.77 26.21 25.65 3,900 28,800 -0.8
10/07/2023
25.77
 1,121,200 25.93 26.37 25.69 0 58,000 -1.9
07/07/2023
25.93
 1,274,100 25.25 26.17 24.97 30,300 13,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |