Sonadezi Chau Duc Shareholding Co (SZC)

SZC
🏛️ Vietnam →
34,000.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 66,774.80 66,774.80 65,301.80 66,774.80 1.3M
2021-12-30 67,560.40 68,345.90 65,596.40 65,596.40 0.8M
2021-12-29 66,283.80 67,756.80 65,203.60 67,462.20 1.1M
2021-12-28 64,221.60 66,774.80 63,927.00 66,283.80 1.8M
2021-12-27 63,632.40 64,319.80 62,355.90 63,632.40 0.8M
2021-12-24 62,454.10 64,319.80 62,159.50 63,632.40 1.0M
2021-12-23 64,418.00 64,712.60 61,472.10 62,355.90 1.4M
2021-12-22 64,123.40 66,578.40 64,123.40 64,810.80 1.3M
2021-12-21 61,864.90 64,319.80 59,999.10 64,123.40 1.2M
2021-12-20 63,828.80 63,927.00 61,864.90 62,454.10 1.5M
2021-12-17 66,283.80 66,774.80 63,828.80 64,810.80 1.5M
2021-12-16 63,828.80 66,283.80 63,828.80 65,694.60 1.1M
2021-12-15 64,418.00 65,105.40 62,846.80 64,025.20 1.4M
2021-12-14 62,748.60 65,105.40 62,355.90 64,025.20 1.4M
2021-12-13 62,846.80 64,319.80 62,650.50 62,846.80 1.2M
2021-12-10 58,918.90 62,355.90 58,624.30 62,061.30 3.8M
2021-12-09 58,231.50 58,722.50 57,249.60 58,624.30 0.8M
2021-12-08 56,660.40 59,606.30 56,660.40 58,231.50 1.2M
2021-12-07 55,383.80 56,856.80 54,009.00 56,660.40 0.6M
2021-12-06 56,464.00 57,544.10 53,518.00 54,991.00 2.2M
2021-12-03 59,115.30 59,409.90 57,544.10 57,544.10 1.4M
2021-12-02 60,293.70 60,293.70 58,722.50 59,409.90 0.8M
2021-12-01 58,427.90 60,588.30 58,231.50 59,704.50 1.6M
2021-11-30 54,991.00 57,936.90 54,991.00 57,838.70 2.7M
2021-11-29 51,554.10 54,892.80 51,554.10 54,205.40 0.7M
2021-11-26 54,794.60 54,794.60 53,125.20 53,910.80 1.0M
2021-11-25 53,714.40 55,482.00 52,830.60 54,401.80 0.8M
2021-11-24 53,910.80 54,401.80 52,732.40 53,223.40 0.8M
2021-11-23 48,117.10 52,437.80 48,117.10 52,437.80 1.3M
2021-11-22 52,732.40 52,732.40 49,050.00 49,050.00 1.5M
2021-11-19 55,973.00 56,267.60 52,143.20 52,732.40 2.1M
2021-11-18 57,151.40 57,249.60 55,776.60 55,973.00 1.2M
2021-11-17 55,776.60 57,347.70 54,991.00 56,955.00 1.2M
2021-11-16 57,740.50 57,740.50 55,776.60 55,776.60 2.1M
2021-11-15 60,195.50 60,195.50 57,445.90 58,526.10 1.6M
2021-11-12 59,802.70 60,391.90 58,526.10 59,704.50 1.0M
2021-11-11 57,347.70 59,508.10 56,562.20 58,427.90 1.9M
2021-11-10 57,445.90 58,035.10 56,267.60 56,856.80 1.1M
2021-11-09 56,955.00 58,427.90 56,856.80 57,445.90 0.5M
2021-11-08 57,053.20 58,918.90 55,973.00 56,955.00 0.7M
2021-11-05 56,856.80 57,936.90 54,598.20 56,955.00 1.3M
2021-11-04 56,071.20 57,936.90 56,071.20 56,758.60 1.0M
2021-11-03 61,079.30 63,141.40 56,856.80 56,856.80 2.0M
2021-11-02 59,606.30 61,373.90 58,918.90 61,079.30 1.1M
2021-11-01 61,079.30 61,373.90 59,115.30 59,508.10 1.1M
2021-10-29 59,508.10 61,864.90 59,508.10 60,981.10 0.7M
2021-10-28 58,918.90 61,177.50 58,820.70 59,900.90 1.0M
2021-10-27 59,508.10 60,097.30 57,936.90 59,311.70 0.8M
2021-10-26 57,740.50 59,213.50 57,249.60 58,918.90 0.8M
2021-10-25 59,900.90 61,472.10 57,936.90 57,936.90 0.7M
2021-10-22 56,562.20 59,900.90 56,562.20 59,508.10 1.0M
2021-10-21 56,660.40 57,151.40 56,267.60 56,562.20 0.5M
2021-10-20 55,973.00 57,642.30 55,187.40 56,562.20 0.9M
2021-10-19 56,660.40 56,856.80 55,482.00 56,562.20 0.6M
2021-10-18 55,874.80 57,740.50 55,678.40 56,660.40 1.2M
2021-10-15 53,714.40 54,991.00 52,732.40 54,991.00 1.8M
2021-10-14 55,187.40 55,580.20 53,714.40 53,714.40 1.5M
2021-10-13 53,910.80 55,678.40 53,518.00 54,892.80 1.3M
2021-10-12 52,732.40 53,910.80 52,143.20 53,910.80 1.6M
2021-10-11 51,161.30 52,536.00 50,768.50 52,437.80 1.1M
2021-10-08 52,143.20 52,143.20 50,768.50 50,866.70 0.7M
2021-10-07 48,804.50 51,750.50 48,313.50 51,750.50 2.9M
2021-10-06 48,460.80 48,706.30 48,117.10 48,411.70 0.8M
2021-10-05 48,018.90 48,902.70 47,675.20 48,313.50 1.0M
2021-10-04 46,251.40 47,920.70 46,153.20 47,429.70 1.0M
2021-10-01 46,153.20 47,135.10 45,662.20 46,251.40 0.7M
2021-09-30 46,644.10 46,644.10 46,153.20 46,153.20 0.4M
2021-09-29 45,662.20 47,184.20 44,729.30 45,956.80 1.0M
2021-09-28 44,582.00 45,956.80 44,091.00 45,956.80 1.0M
2021-09-27 48,018.90 48,509.90 44,778.40 44,778.40 1.9M
2021-09-24 47,724.30 48,608.10 47,527.90 48,018.90 1.0M
2021-09-23 49,590.10 49,688.30 47,626.10 47,626.10 1.1M
2021-09-22 46,055.00 48,608.10 45,760.40 48,559.00 3.4M
2021-09-21 44,974.80 45,465.80 43,992.80 45,465.80 1.2M
2021-09-20 45,465.80 46,545.90 45,367.60 45,465.80 1.1M
2021-09-17 46,055.00 46,447.70 45,171.20 45,465.80 0.9M
2021-09-16 45,419.80 46,044.60 45,179.50 45,564.00 0.5M
2021-09-15 44,795.00 45,660.10 44,218.20 45,179.50 1.1M
2021-09-14 45,275.60 45,948.50 44,795.00 45,179.50 0.9M
2021-09-13 47,102.00 47,198.10 45,515.90 45,515.90 1.0M
2021-09-10 46,333.00 47,582.60 45,948.50 47,005.90 1.8M
2021-09-09 45,179.50 45,948.50 45,083.30 45,948.50 0.6M
2021-09-08 45,948.50 46,525.20 44,891.10 45,179.50 0.9M
2021-09-07 45,275.60 46,957.80 44,795.00 45,467.80 1.9M
2021-09-06 47,102.00 47,582.60 45,660.10 45,660.10 1.5M
2021-09-01 46,140.70 46,909.70 46,092.70 46,525.20 0.9M
2021-08-31 45,323.70 47,726.80 44,891.10 46,525.20 2.1M
2021-08-30 44,795.00 46,429.10 44,698.80 45,275.60 1.4M
2021-08-27 42,632.10 44,314.30 42,007.30 44,314.30 1.4M
2021-08-26 42,247.60 43,160.80 41,911.20 42,680.20 1.0M
2021-08-25 40,949.90 41,815.00 40,805.70 41,815.00 0.7M
2021-08-24 41,046.00 42,295.70 40,853.80 40,949.90 1.3M
2021-08-23 42,776.30 44,698.80 41,334.40 41,334.40 1.9M
2021-08-20 45,756.20 46,717.50 42,584.00 43,545.30 2.9M
2021-08-19 44,602.70 46,140.70 44,362.40 45,756.20 1.2M
2021-08-18 44,218.20 45,564.00 44,122.10 44,891.10 1.4M
2021-08-17 44,795.00 44,987.20 44,218.20 44,650.80 1.7M
2021-08-16 46,140.70 47,005.90 45,131.40 45,371.70 1.6M
2021-08-13 44,795.00 46,140.70 43,737.60 45,660.10 2.4M
2021-08-12 41,574.70 44,602.70 41,574.70 44,602.70 2.5M
2021-08-11 42,680.20 43,641.40 41,718.90 41,718.90 2.1M
2021-08-10 44,025.90 44,025.90 42,584.00 42,872.40 1.9M
2021-08-09 43,064.70 43,737.60 42,776.30 43,737.60 1.9M
2021-08-06 41,863.10 43,737.60 41,094.10 42,584.00 2.9M
2021-08-05 40,757.60 42,295.70 40,180.90 41,911.20 1.4M
2021-08-04 41,334.40 41,911.20 40,469.30 40,949.90 1.3M
2021-08-03 38,931.20 41,334.40 38,450.60 41,334.40 3.2M
2021-08-02 39,267.70 39,844.40 38,450.60 39,027.40 1.7M
2021-07-30 38,450.60 39,796.40 38,450.60 39,363.80 2.3M
2021-07-29 38,450.60 38,594.80 37,777.70 38,450.60 0.5M
2021-07-28 37,777.70 38,931.20 37,489.30 38,066.10 1.3M
2021-07-27 38,931.20 38,931.20 37,393.20 37,873.80 1.0M
2021-07-26 36,816.50 39,123.50 36,816.50 38,354.50 1.2M
2021-07-23 37,970.00 38,450.60 37,201.00 37,297.10 1.0M
2021-07-22 35,278.40 38,018.00 34,990.10 38,018.00 2.5M
2021-07-21 35,759.10 36,143.60 35,086.20 35,566.80 0.7M
2021-07-20 35,086.20 36,047.40 34,221.00 36,047.40 0.6M
2021-07-19 34,701.70 36,528.10 34,413.30 34,605.50 1.0M
2021-07-16 34,124.90 35,326.50 33,932.70 35,326.50 1.6M
2021-07-15 32,202.40 33,019.50 32,010.10 33,019.50 0.4M
2021-07-14 32,586.90 33,115.60 31,529.50 32,202.40 0.5M
2021-07-13 32,298.50 32,683.00 31,865.90 32,586.90 0.4M
2021-07-12 33,355.90 33,932.70 31,577.60 31,865.90 1.2M
2021-07-09 34,124.90 34,557.50 32,875.30 33,932.70 0.7M
2021-07-08 34,413.30 34,797.80 33,644.30 34,557.50 0.5M
2021-07-07 33,259.80 34,509.40 32,683.00 34,509.40 1.1M
2021-07-06 35,566.80 36,047.40 33,644.30 33,644.30 1.6M
2021-07-05 36,480.00 36,912.60 35,566.80 35,855.20 1.1M
2021-07-02 37,008.70 37,489.30 36,624.20 37,008.70 0.7M
2021-07-01 37,104.80 37,201.00 36,480.00 37,008.70 0.8M
2021-06-30 37,441.30 37,441.30 36,912.60 37,104.80 0.6M
2021-06-29 37,489.30 38,210.30 36,816.50 37,441.30 0.9M
2021-06-28 36,720.30 37,681.60 36,720.30 37,489.30 0.8M
2021-06-25 36,624.20 37,393.20 36,431.90 36,720.30 0.6M
2021-06-24 37,201.00 37,777.70 36,383.90 36,624.20 1.0M
2021-06-23 38,931.20 38,931.20 36,720.30 37,249.00 2.0M
2021-06-22 39,027.40 40,180.90 38,931.20 38,931.20 1.1M
2021-06-21 39,411.90 39,844.40 38,450.60 39,315.70 1.2M
2021-06-18 39,219.60 41,334.40 38,931.20 39,988.60 1.7M
2021-06-17 38,354.50 40,180.90 38,258.40 39,556.10 1.0M
2021-06-16 39,315.70 39,700.20 38,354.50 39,411.90 1.4M
2021-06-15 37,585.50 39,700.20 37,297.10 39,315.70 2.5M
2021-06-14 36,239.70 37,970.00 36,239.70 37,489.30 1.3M
2021-06-11 35,374.60 36,335.80 35,278.40 36,239.70 0.8M
2021-06-10 36,624.20 36,720.30 35,518.70 35,518.70 0.7M
2021-06-09 36,528.10 37,297.10 35,182.30 36,624.20 1.0M
2021-06-08 37,585.50 38,258.40 36,528.10 37,008.70 1.2M
2021-06-07 37,970.00 37,970.00 36,528.10 37,585.50 1.2M
2021-06-04 35,374.60 37,297.10 35,374.60 37,297.10 1.7M
2021-06-03 34,124.90 35,759.10 33,644.30 35,374.60 0.8M
2021-06-02 35,086.20 35,759.10 34,653.60 35,374.60 0.5M
2021-06-01 36,335.80 36,431.90 35,470.70 35,759.10 0.5M
2021-05-31 35,086.20 36,335.80 34,797.80 36,239.70 1.1M
2021-05-28 35,086.20 35,086.20 34,509.40 35,086.20 1.0M
2021-05-27 34,605.50 34,845.90 34,413.30 34,605.50 1.1M
2021-05-26 34,413.30 35,374.60 33,644.30 34,797.80 1.1M
2021-05-25 34,701.70 35,086.20 34,269.10 34,605.50 1.1M
2021-05-24 34,124.90 34,893.90 33,452.00 34,605.50 1.0M
2021-05-21 30,760.50 33,115.60 30,760.50 33,115.60 0.8M
2021-05-20 32,298.50 32,298.50 30,327.90 30,952.70 1.6M
2021-05-19 32,683.00 33,163.60 32,442.70 32,490.80 0.9M
2021-05-18 33,980.70 33,980.70 32,779.10 33,163.60 0.5M
2021-05-17 34,605.50 34,990.10 33,740.40 33,980.70 0.7M
2021-05-14 35,182.30 36,047.40 34,605.50 34,605.50 0.6M
2021-05-13 35,759.10 36,431.90 35,086.20 35,086.20 0.8M
2021-05-12 33,452.00 35,759.10 33,404.00 35,759.10 1.8M
2021-05-11 32,683.00 34,076.80 32,538.80 33,452.00 0.7M
2021-05-10 32,010.10 33,259.80 31,914.00 32,586.90 0.7M
2021-05-07 33,644.30 33,644.30 32,490.80 32,586.90 0.9M
2021-05-06 33,788.50 34,317.20 33,452.00 33,644.30 0.5M
2021-05-05 32,586.90 33,932.70 32,586.90 33,548.20 0.7M
2021-05-04 32,202.40 32,779.10 32,010.10 32,586.90 0.5M
2021-04-29 33,740.40 34,124.90 33,163.60 33,163.60 0.4M
2021-04-28 32,298.50 34,124.90 32,106.30 33,548.20 0.6M
2021-04-27 33,067.50 33,211.70 31,914.00 32,298.50 0.4M
2021-04-26 34,317.20 34,365.20 33,067.50 33,067.50 0.5M
2021-04-23 33,452.00 34,605.50 31,529.50 34,365.20 0.7M
2021-04-22 34,605.50 34,605.50 32,586.90 33,596.20 1.3M
2021-04-20 35,566.80 35,662.90 34,413.30 34,990.10 0.6M
2021-04-19 35,278.40 35,855.20 35,278.40 35,374.60 0.5M
2021-04-16 35,566.80 36,720.30 34,124.90 35,278.40 0.8M
2021-04-15 36,912.60 36,960.60 36,047.40 36,143.60 0.7M
2021-04-14 36,528.10 36,960.60 36,431.90 36,912.60 0.6M
2021-04-13 38,162.20 38,402.50 36,816.50 37,104.80 0.7M
2021-04-12 38,066.10 38,739.00 37,777.70 38,162.20 0.5M
2021-04-09 37,873.80 38,354.50 37,873.80 37,970.00 0.3M
2021-04-08 37,489.30 38,931.20 36,864.50 37,873.80 0.7M
2021-04-07 36,816.50 37,489.30 36,335.80 37,489.30 0.6M
2021-04-06 37,393.20 37,489.30 36,816.50 37,056.80 0.4M
2021-04-05 37,970.00 38,354.50 37,825.80 37,825.80 0.4M
2021-04-02 38,450.60 38,450.60 37,585.50 37,970.00 0.6M
2021-04-01 37,056.80 37,489.30 36,816.50 37,489.30 0.5M
2021-03-31 37,249.00 37,297.10 36,960.60 37,056.80 0.4M
2021-03-30 36,720.30 37,249.00 36,528.10 37,152.90 0.5M
2021-03-29 35,999.40 36,720.30 35,999.40 36,624.20 0.6M
2021-03-26 36,047.40 36,431.90 34,124.90 35,999.40 1.0M
2021-03-25 37,489.30 37,537.40 36,528.10 36,528.10 1.1M
2021-03-24 38,642.90 39,027.40 36,624.20 37,008.70 1.0M
2021-03-23 38,931.20 39,892.50 38,835.10 39,027.40 0.7M
2021-03-22 39,219.60 39,411.90 38,642.90 39,027.40 0.7M
2021-03-19 39,604.10 39,892.50 39,027.40 39,411.90 0.5M
2021-03-18 39,411.90 39,892.50 38,642.90 39,604.10 0.8M
2021-03-17 39,075.40 39,411.90 38,546.70 38,931.20 1.1M
2021-03-16 40,180.90 40,373.10 39,411.90 39,508.00 1.0M
2021-03-15 40,853.80 41,238.30 40,132.80 40,373.10 0.7M
2021-03-12 41,334.40 41,815.00 40,757.60 40,853.80 0.5M
2021-03-11 40,853.80 41,815.00 40,373.10 41,190.20 1.3M
2021-03-10 39,796.40 40,277.00 39,411.90 40,180.90 0.5M
2021-03-09 40,421.20 40,421.20 39,411.90 39,796.40 0.6M
2021-03-08 40,277.00 40,949.90 39,604.10 40,421.20 0.9M
2021-03-05 40,180.90 40,661.50 38,931.20 39,988.60 1.0M
2021-03-04 41,815.00 42,295.70 39,508.00 40,661.50 1.3M
2021-03-03 40,853.80 42,295.70 40,661.50 41,718.90 1.2M
2021-03-02 41,815.00 42,103.40 40,949.90 41,190.20 0.9M
2021-03-01 39,219.60 41,430.50 39,123.50 41,334.40 2.2M
2021-02-26 37,489.30 40,901.80 37,489.30 39,123.50 1.1M
2021-02-25 38,450.60 38,546.70 37,681.60 38,258.40 0.8M
2021-02-24 39,363.80 39,700.20 38,066.10 38,162.20 1.0M
2021-02-23 38,210.30 39,700.20 37,970.00 39,075.40 1.4M
2021-02-22 39,171.60 39,171.60 37,873.80 38,210.30 1.2M
2021-02-19 37,970.00 39,796.40 37,970.00 38,787.00 1.0M
2021-02-18 37,681.60 39,363.80 37,008.70 38,594.80 1.5M
2021-02-17 36,047.40 38,066.10 36,047.40 37,681.60 0.9M
2021-02-09 34,413.30 35,903.30 34,221.00 35,614.90 0.8M
2021-02-08 36,047.40 37,104.80 33,932.70 34,605.50 1.4M
2021-02-05 36,480.00 36,528.10 35,662.90 36,431.90 1.1M
2021-02-04 35,855.20 37,777.70 35,374.60 36,480.00 0.9M
2021-02-03 37,201.00 37,297.10 33,163.60 36,143.60 1.6M
2021-02-02 34,990.10 37,489.30 34,990.10 35,470.70 3.1M
2021-02-01 39,411.90 40,757.60 37,585.50 37,585.50 1.8M
2021-01-29 37,825.80 40,421.20 37,825.80 40,373.10 1.4M
2021-01-28 38,931.20 42,295.70 37,777.70 37,777.70 2.2M
2021-01-27 37,970.00 40,613.50 37,777.70 40,613.50 4.2M
2021-01-26 38,162.20 38,642.90 36,816.50 37,970.00 1.4M
2021-01-25 37,008.70 38,402.50 36,816.50 37,777.70 0.9M
2021-01-22 38,066.10 39,027.40 37,201.00 37,441.30 1.5M
2021-01-21 36,528.10 38,114.20 35,566.80 38,114.20 1.3M
2021-01-20 36,335.80 36,816.50 33,740.40 36,239.70 1.4M
2021-01-19 38,931.20 39,892.50 36,239.70 36,239.70 1.3M
2021-01-18 39,700.20 40,373.10 38,546.70 38,931.20 1.1M
2021-01-15 38,066.10 40,373.10 37,921.90 39,315.70 1.0M
2021-01-14 37,681.60 37,970.00 37,008.70 37,873.80 0.7M
2021-01-13 37,873.80 38,258.40 37,393.20 37,681.60 0.9M
2021-01-12 37,777.70 37,873.80 36,480.00 37,873.80 0.6M
2021-01-11 36,143.60 38,450.60 35,518.70 37,873.80 1.1M
2021-01-08 35,759.10 36,528.10 35,566.80 35,999.40 0.9M
2021-01-07 35,662.90 35,999.40 35,086.20 35,759.10 1.2M
2021-01-06 36,528.10 36,528.10 35,182.30 35,566.80 1.5M
2021-01-05 32,875.30 35,086.20 32,875.30 35,086.20 2.0M
2021-01-04 31,241.10 32,875.30 31,241.10 32,875.30 2.0M