CTCP Đầu tư Phát triển Sóc Sơn (dps)

0.30
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) 		0 0% 0 0 0
0.30
0.30
0.30
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.30
0.30
0.30
3 tháng
(2024-07-04) 		0 0% 0 0 0
0.30
0.30
0.30
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.30
0.30
0.30
12 tháng
(2024-07-04) 		0 0% 0 0 0
0.30
0.30
0.30
24 tháng
(2022-09-29) 		-0.60 -66.67% 28,057,828 -380,600 -0.3
0.30
0.90
0.30
36 tháng
(2021-10-04) 		-0.80 -72.73% 128,327,147 -75,800 0.1
0.30
3.10
0.30
60 tháng
(2019-10-15) 		0 0% 159,352,464 3,000 -0.0
0.20
3.10
0.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2016
6.25
 163,000 6.06 6.25 6.06 0 0 0
04/04/2016
6.06
 126,400 6.15 6.25 6.06 0 200 -0.0
01/04/2016
6.15
 159,700 6.25 6.25 6.15 0 0 0
31/03/2016
6.25
 192,300 6.44 6.44 6.25 0 0 0
30/03/2016
6.44
 149,900 6.15 6.44 6.15 0 0 0
29/03/2016
6.15
 224,600 6.25 6.44 6.15 0 200 -0.0
28/03/2016
6.25
 175,100 5.96 6.25 6.06 0 0 0
25/03/2016
5.96
 259,600 6.06 6.15 5.68 0 0 0
24/03/2016
6.06
 281,300 6.25 6.25 6.06 0 0 0
23/03/2016
6.25
 376,900 6.06 6.25 6.06 0 0 0
22/03/2016
6.06
 452,600 6.44 6.44 5.96 0 0 0
21/03/2016
6.44
 355,300 6.63 6.63 6.44 0 0 0
18/03/2016
6.63
 607,100 6.91 6.91 6.63 178,900 0 1.3
17/03/2016
6.91
 811,500 6.53 6.91 6.34 128,000 10,000 0.8
16/03/2016
6.53
 290,200 6.53 6.91 5.96 0 0 0
15/03/2016
6.53
 1,355,900 5.96 6.53 5.49 100 0 0.0
14/03/2016
5.96
 925,400 6.63 6.63 5.96 20,200 0 0.1
11/03/2016
6.63
 1,460,303 7.29 7.29 6.63 100 0 0.0
10/03/2016
7.29
 865,200 7.67 8.05 6.91 10,000 0 0.1
09/03/2016
7.67
 1,464,000 8.43 8.81 7.67 100 0 0.0
08/03/2016
8.43
 2,167,800 8.43 8.52 7.67 100 0 0.0
07/03/2016
8.43
 606,300 9.28 9.28 8.43 100 0 0.0
04/03/2016
9.28
 1,795,800 10.23 10.23 9.28 0 0 0
03/03/2016
10.23
 511,413 11.36 11.36 10.23 0 0 0
02/03/2016
11.36
 1,489,600 11.08 11.55 10.51 0 2,000 -0.0
01/03/2016
11.08
 1,942,500 10.13 11.08 10.13 0 0 0
29/02/2016
10.13
 1,591,013 9.28 10.13 9.18 0 50 -0.0
26/02/2016
9.28
 443,820 9.28 9.47 9.18 100 0 0.0
25/02/2016
9.28
 325,200 9.28 9.47 9.18 0 0 0
24/02/2016
9.28
 232,200 9.28 9.47 9.18 0 0 0
23/02/2016
9.28
 261,097 9.37 9.47 9.18 0 0 0
22/02/2016
9.37
 294,100 9.28 9.47 9.28 0 0 0
19/02/2016
9.28
 227,000 9.28 9.47 9.18 0 0 0
18/02/2016
9.28
 212,700 9.28 9.37 9.09 0 0 0
17/02/2016
9.28
 363,300 9.37 9.47 9.18 0 0 0
16/02/2016
9.37
 258,710 9.18 9.47 9.09 0 0 0
15/02/2016
9.18
 267,700 9.28 9.37 9.09 0 0 0
05/02/2016
9.28
 406,800 9.28 9.37 9.09 0 0 0
04/02/2016
9.28
 346,500 9.28 9.28 9.09 0 0 0
03/02/2016
9.28
 181,000 9.28 9.28 9.09 0 0 0
02/02/2016
9.28
 192,300 9.28 9.28 9.09 0 0 0
01/02/2016
9.28
 314,300 9.28 9.37 9.09 0 0 0
29/01/2016
9.28
 327,410 9.37 9.47 9.18 0 0 0
28/01/2016
9.37
 283,900 9.37 9.47 9.18 0 0 0
27/01/2016
9.37
 567,700 9.28 9.56 9.18 0 0 0
26/01/2016
9.28
 840,200 9.37 9.37 9.09 0 15,000 -0.1
25/01/2016
9.37
 650,000 9.28 9.66 9.28 0 0 0
22/01/2016
9.28
 731,600 9.37 9.56 9.09 0 0 0
21/01/2016
9.37
 413,500 9.66 9.75 9.28 0 10,000 -0.1
20/01/2016
9.66
 728,000 10.04 10.04 9.09 0 0 0
19/01/2016
10.04
 710,400 9.66 10.13 9.47 0 0 0
18/01/2016
9.66
 891,070 10.04 10.04 9.09 8,000 0 0.1
15/01/2016
10.04
 589,700 11.08 11.08 10.04 0 0 0
14/01/2016
11.08
 551,100 12.21 12.31 11.08 0 0 0
13/01/2016
12.21
 973,400 11.55 12.40 11.17 0 0 0
12/01/2016
11.55
 1,067,800 10.51 11.55 10.32 0 5,000 -0.1
11/01/2016
10.51
 518,000 10.51 10.60 10.32 0 0 0
08/01/2016
10.51
 419,700 10.51 10.51 10.32 0 0 0
07/01/2016
10.51
 374,000 10.60 10.60 10.32 0 0 0
06/01/2016
10.60
 351,940 10.60 10.70 10.41 40 0 0.0
05/01/2016
10.60
 239,100 10.60 10.70 10.32 0 0 0
04/01/2016
10.60
 742,000 10.04 10.70 9.75 0 0 0
31/12/2015
10.04
 247,400 10.04 10.13 9.85 2,000 0 0.0
30/12/2015
10.04
 551,800 10.04 10.13 9.66 0 0 0
29/12/2015
10.04
 972,200 10.70 10.70 9.66 0 0 0
28/12/2015
10.70
 445,610 11.83 11.83 10.70 10 0 0.0
25/12/2015
11.83
 485,100 12.21 12.21 11.74 0 0 0
24/12/2015
12.21
 1,018,600 11.36 12.31 11.08 0 0 0
23/12/2015
11.36
 1,514,100 11.74 11.74 10.60 10,000 0 0.1
22/12/2015
11.74
 342,800 12.97 12.97 11.74 0 0 0
21/12/2015
12.97
 529,500 14.39 14.39 12.97 0 0 0
18/12/2015
14.39
 1,037,600 15.91 15.91 14.39 0 0 0
17/12/2015
15.91
 634,800 15.62 16.00 15.24 0 0 0
16/12/2015
15.62
 1,314,300 15.81 15.81 14.30 12,000 0 0.2
15/12/2015
15.81
 499,500 17.52 17.52 15.81 0 0 0
14/12/2015
17.52
 188,800 19.41 19.41 17.52 0 0 0
11/12/2015
19.41
 1,164,200 18.56 19.50 18.18 0 0 0
10/12/2015
18.56
 1,806,600 16.95 18.56 16.85 0 0 0
09/12/2015
16.95
 1,482,500 15.43 16.95 15.24 0 0 0
08/12/2015
15.43
 437,400 15.34 15.72 15.15 0 0 0
07/12/2015
15.34
 436,720 15.62 15.72 15.24 0 0 0
04/12/2015
15.62
 256,100 15.91 16.00 15.53 0 0 0
03/12/2015
15.91
 617,800 15.62 16.19 15.34 0 0 0
02/12/2015
15.62
 522,200 15.53 15.91 15.15 0 0 0
01/12/2015
15.53
 908,600 16.19 16.19 15.05 0 0 0
30/11/2015
16.19
 667,800 17.99 17.99 16.19 0 0 0
27/11/2015
17.99
 1,320,500 17.04 18.27 16.66 0 0 0
26/11/2015
17.04
 1,312,000 16.28 17.52 16.10 0 0 0
25/11/2015
16.28
 737,500 16.00 16.38 15.62 0 0 0
24/11/2015
16.00
 788,800 16.00 16.19 15.62 0 0 0
23/11/2015
16.00
 791,400 15.81 16.38 15.62 0 0 0
20/11/2015
15.81
 1,501,200 14.39 15.81 14.20 0 0 0
19/11/2015
14.39
 574,800 14.58 14.58 14.20 0 0 0
18/11/2015
14.58
 580,800 14.58 14.58 14.20 0 12,000 -0.2
17/11/2015
14.58
 719,200 14.86 14.96 14.39 0 0 0
16/11/2015
14.86
 978,900 14.68 15.05 14.11 0 0 0
13/11/2015
14.68
 1,377,900 13.35 14.68 13.16 0 0 0
12/11/2015
13.35
 1,525,200 13.35 13.35 12.02 12,000 0 0.2
11/11/2015
13.35
 644,100 14.77 14.86 13.35 0 0 0
10/11/2015
14.77
 1,481,400 13.44 14.77 13.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |