CTCP Sông Đà 2 (sd2)

4.60
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
(2024-08-20) 		0 0% 59,100 0 0
4.30
4.80
4.60
2 tháng
(2024-07-22) 		-0.40 -8% 78,800 -100 -0.0
4.30
5
4.60
3 tháng
(2024-06-21) 		-0.40 -8% 95,200 -8,000 -0.0
4.30
5.30
4.60
6 tháng
(2024-03-25) 		0.20 4.55% 302,868 -8,000 -0.0
4.10
5.80
4.60
12 tháng
(2023-09-25) 		-0.40 -8% 500,049 -8,000 -0.0
3.70
5.80
4.60
24 tháng
(2022-09-30) 		-0.13 -2.84% 1,084,486 -8,200 -0.0
2.91
7.37
4.60
36 tháng
(2021-10-05) 		-2.68 -36.84% 5,480,700 -16,117 -0.2
2.91
14.39
4.60
60 tháng
(2019-10-16) 		0.96 26.31% 8,777,109 -14,720 -0.1
2.91
14.39
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.19
 161,155 5.64 6.19 5.28 0 0 0
17/09/2020
5.64
 0 5.64 5.64 5.64 0 0 0
16/09/2020
5.64
 2,000 5.83 5.83 5.46 0 0 0
15/09/2020
5.83
 200 6.28 6.28 5.83 0 0 0
14/09/2020
6.28
 12,700 6.19 6.28 5.64 0 0 0
11/09/2020
6.19
 27,900 6.19 6.19 5.64 0 0 0
10/09/2020
6.19
 1,903 6.01 6.19 5.46 0 0 0
09/09/2020
6.01
 200 6.19 6.19 6.01 0 0 0
08/09/2020
6.19
 4,600 5.74 6.19 5.19 0 0 0
07/09/2020
5.74
 600 6.37 6.37 5.74 0 0 0
04/09/2020
6.37
 1,810 5.83 6.37 5.28 0 0 0
03/09/2020
5.83
 900 6.37 6.37 5.83 0 0 0
01/09/2020
6.37
 0 6.37 6.37 6.37 0 0 0
31/08/2020
6.37
 1,300 5.92 6.37 5.37 0 0 0
28/08/2020
5.92
 3,100 6.28 6.37 5.83 0 0 0
27/08/2020
6.28
 900 5.74 6.28 5.74 0 0 0
26/08/2020
5.74
 201 6.37 6.83 5.74 0 0 0
25/08/2020
6.37
 2,300 6.37 7.01 6.37 0 0 0
24/08/2020
6.37
 500 6.01 6.56 6.37 0 0 0
21/08/2020
6.01
 100 5.46 6.01 6.01 0 0 0
20/08/2020
5.46
 300 6.01 6.28 5.46 0 0 0
19/08/2020
6.01
 1,220 5.55 6.10 5.19 0 0 0
18/08/2020
5.55
 10,975 5.10 5.55 5.10 0 0 0
17/08/2020
5.10
 2,100 5.46 6.01 5.10 0 0 0
14/08/2020
5.46
 6,200 6.01 6.01 5.46 0 0 0
13/08/2020
6.01
 5,600 5.92 6.01 5.37 0 0 0
12/08/2020
5.92
 100 5.46 5.92 5.92 0 0 0
11/08/2020
5.46
 700 5.01 5.46 5.10 0 0 0
10/08/2020
5.01
 85,800 5.55 5.55 5.01 0 0 0
07/08/2020
5.55
 200 5.46 5.55 5.55 0 0 0
06/08/2020
5.46
 0 5.46 5.46 5.46 0 0 0
05/08/2020
5.46
 21,000 5.01 5.46 5.46 0 0 0
04/08/2020
5.01
 1,300 4.83 5.28 5.01 0 0 0
03/08/2020
4.83
 1,600 5.28 5.28 4.83 0 0 0
31/07/2020
5.28
 2,100 5.37 5.46 5.28 0 0 0
30/07/2020
5.37
 100 5.01 5.37 5.37 0 0 0
29/07/2020
5.01
 0 5.01 5.01 5.01 0 0 0
28/07/2020
5.01
 3,100 4.55 5.01 4.92 0 0 0
27/07/2020
4.55
 20,200 4.73 4.73 4.28 0 0 0
24/07/2020
4.73
 3,500 5.19 5.28 4.73 0 0 0
23/07/2020
5.19
 5,600 5.64 6.19 5.19 0 0 0
22/07/2020
5.64
 0 5.64 5.64 5.64 0 0 0
21/07/2020
5.64
 0 5.64 5.64 5.64 0 0 0
20/07/2020
5.64
 100 5.19 5.64 5.64 0 0 0
17/07/2020
5.19
 200 5.64 6.19 5.19 0 0 0
16/07/2020
5.64
 0 5.64 5.64 5.64 0 0 0
15/07/2020
5.64
 2,000 6.19 6.19 5.64 0 0 0
14/07/2020
6.19
 0 6.19 6.19 6.19 0 0 0
13/07/2020
6.19
 0 6.19 6.19 6.19 0 0 0
10/07/2020
6.19
 0 6.19 6.19 6.19 0 0 0
09/07/2020
6.19
 0 6.19 6.19 6.19 0 0 0
08/07/2020
6.19
 1,100 5.92 6.19 5.92 0 0 0
07/07/2020
5.92
 400 6.19 6.19 5.92 0 0 0
06/07/2020
6.19
 1,500 6.28 6.28 6.10 0 0 0
03/07/2020
6.28
 0 6.28 6.28 6.28 0 0 0
02/07/2020
6.28
 2,100 6.37 6.37 6.28 0 0 0
01/07/2020
6.37
 0 6.37 6.37 6.37 0 0 0
30/06/2020
6.37
 66 6.37 6.37 6.37 0 0 0
29/06/2020
6.37
 2,000 6.37 6.37 6.37 0 0 0
26/06/2020
6.37
 0 6.37 6.37 6.37 0 0 0
25/06/2020
6.37
 3,475 6.65 6.65 6.37 0 0 0
24/06/2020
6.65
 500 6.83 6.83 6.65 0 0 0
23/06/2020
6.83
 2,033 6.56 6.83 6.37 0 0 0
22/06/2020
6.56
 100 6.56 6.56 6.56 0 0 0
19/06/2020
6.56
 600 6.56 6.83 6.56 0 0 0
18/06/2020
6.56
 5,406 6.74 6.74 6.37 0 0 0
17/06/2020
6.74
 200 6.83 6.83 6.74 0 0 0
16/06/2020
6.83
 0 6.83 6.83 6.83 0 0 0
15/06/2020
6.83
 0 6.83 6.83 6.83 0 0 0
12/06/2020
6.83
 200 6.46 6.83 6.46 0 0 0
11/06/2020
6.46
 3,100 6.56 6.83 6.46 0 0 0
10/06/2020
6.56
 200 6.56 6.56 6.56 0 0 0
09/06/2020
6.56
 14,100 6.37 6.83 6.56 0 0 0
08/06/2020
6.37
 18,700 6.19 6.56 5.92 0 0 0
05/06/2020
6.19
 3,900 5.74 6.28 5.28 0 0 0
04/06/2020
5.74
 1,800 5.74 5.74 5.19 0 0 0
03/06/2020
5.74
 1,000 5.64 5.74 5.74 0 0 0
02/06/2020
5.64
 2,400 5.64 5.64 5.55 0 0 0
01/06/2020
5.64
 1,700 5.64 5.64 5.46 0 0 0
29/05/2020
5.64
 2,600 5.64 5.64 5.64 0 0 0
28/05/2020
5.64
 508 5.55 5.64 5.64 0 0 0
27/05/2020
5.55
 1,070 5.19 5.55 5.55 0 0 0
26/05/2020
5.19
 2,100 5.55 5.64 5.19 0 0 0
25/05/2020
5.55
 500 5.64 5.92 5.55 0 0 0
22/05/2020
5.64
 22,100 5.28 5.74 5.55 0 0 0
21/05/2020
5.28
 66 5.28 5.28 5.28 0 0 0
20/05/2020
5.28
 600 5.19 5.28 5.28 0 0 0
19/05/2020
5.19
 5,200 5.64 5.64 5.19 0 0 0
18/05/2020
5.64
 97,600 5.19 5.64 5.28 0 0 0
15/05/2020
5.19
 5,400 5.10 5.46 5.19 0 0 0
14/05/2020
5.10
 41 5.10 5.10 5.10 0 0 0
13/05/2020
5.10
 100 4.64 5.10 5.10 0 0 0
12/05/2020
4.64
 600 4.55 4.64 4.64 0 0 0
11/05/2020
4.55
 6,450 5.01 5.01 4.55 0 0 0
08/05/2020
5.01
 0 5.01 5.01 5.01 0 0 0
07/05/2020
5.01
 100 5.55 5.55 5.01 0 0 0
06/05/2020
5.55
 500 5.10 5.55 5.46 0 0 0
05/05/2020
5.10
 600 4.64 5.10 5.10 0 0 0
04/05/2020
4.64
 1,000 4.73 4.73 4.64 0 0 0
29/04/2020
4.73
 2,000 4.73 4.73 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |