CTCP SDP (sdp)

1.10
0.10
(10%)
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
(2024-08-21) 		0.10 10% 44,400 0 0
0.90
1.10
1.10
2 tháng
(2024-07-22) 		-0.10 -8.33% 100,100 0 0
0.90
1.20
1.10
3 tháng
(2024-06-24) 		-0.10 -8.33% 149,400 0 0
0.90
1.20
1.10
6 tháng
(2024-03-29) 		-0.10 -8.33% 560,800 0 0
0.90
1.30
1.10
12 tháng
(2023-09-29) 		0 0% 1,140,100 0 0
0.90
1.30
1.10
24 tháng
(2022-10-03) 		-0.40 -26.67% 3,148,429 -4,100 -0.0
0.90
1.60
1.10
36 tháng
(2021-10-06) 		-2.30 -67.65% 54,662,186 -38,000 -0.2
0.90
8.50
1.10
60 tháng
(2019-10-17) 		-0.20 -15.38% 85,385,945 6,100 -0.1
0.80
8.50
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2016
5.30
 24,900 5.30 5.30 5 0 0 0
18/03/2016
5.30
 25,000 5.30 5.40 5.30 0 2,600 -0.0
17/03/2016
5.30
 132,700 4.90 5.30 4.90 0 49,000 -0.2
16/03/2016
4.90
 8,200 5 5 4.90 0 0 0
15/03/2016
5
 26,600 4.90 5 4.70 0 0 0
14/03/2016
4.90
 7,300 5 5 4.90 0 0 0
11/03/2016
5
 19,800 5 5 5 0 0 0
10/03/2016
5
 4,160 5.10 5.10 5 0 0 0
09/03/2016
5.10
 4,520 4.90 5.10 5 0 0 0
08/03/2016
4.90
 24,400 5 5.10 4.90 0 0 0
07/03/2016
5
 17,600 5.10 5.10 4.60 0 0 0
04/03/2016
5.10
 26,800 5 5.10 5 0 0 0
03/03/2016
5
 18,200 5 5 5 0 0 0
02/03/2016
5
 34,200 5.10 5.20 5 0 10,000 -0.1
01/03/2016
5.10
 35,800 5 5.10 4.90 0 0 0
29/02/2016
5
 1,000 4.80 5 5 0 0 0
26/02/2016
4.80
 300 5 5.10 4.80 0 0 0
25/02/2016
5
 69,110 4.90 5.10 4.90 0 15,900 -0.1
24/02/2016
4.90
 16,900 5 5 4.90 0 0 0
23/02/2016
5
 28,100 5 5 4.90 0 10,000 -0.1
22/02/2016
5
 39,800 4.90 5 4.90 0 0 0
19/02/2016
4.90
 5,600 5 5 4.90 0 0 0
18/02/2016
5
 35,600 4.90 5.10 4.90 0 0 0
17/02/2016
4.90
 31,400 5.10 5.10 4.90 0 0 0
16/02/2016
5.10
 11,600 4.90 5.10 5 0 0 0
15/02/2016
4.90
 33,700 5 5 4.90 0 0 0
05/02/2016
5
 6,500 4.90 5 4.90 0 0 0
04/02/2016
4.90
 43,900 4.70 4.90 4.60 0 0 0
03/02/2016
4.70
 4,500 4.60 4.70 4.60 0 0 0
02/02/2016
4.60
 18,800 4.70 4.70 4.60 0 0 0
01/02/2016
4.70
 21,700 4.90 5.30 4.70 0 0 0
29/01/2016
4.90
 20,600 4.50 4.90 4.90 0 0 0
28/01/2016
4.50
 27,310 4.10 4.50 4.20 0 0 0
27/01/2016
4.10
 14,400 3.90 4.10 4 0 0 0
26/01/2016
3.90
 0 3.90 3.90 3.90 0 0 0
25/01/2016
3.90
 12,000 3.70 4 3.90 0 0 0
22/01/2016
3.70
 32,100 3.80 3.90 3.50 0 0 0
21/01/2016
3.80
 10,700 4.20 4.20 3.80 0 0 0
20/01/2016
4.20
 0 4.20 4.20 4.20 0 0 0
19/01/2016
4.20
 100 4 4.20 4.20 0 0 0
18/01/2016
4
 1,100 3.90 4 3.90 0 0 0
15/01/2016
3.90
 900 4.30 4.30 3.90 0 0 0
14/01/2016
4.30
 500 4.30 4.30 4.30 0 0 0
13/01/2016
4.30
 1,000 4.40 4.40 4.10 0 0 0
12/01/2016
4.40
 1,800 4.20 4.50 3.80 0 0 0
11/01/2016
4.20
 2,900 4.60 4.60 4.20 0 0 0
08/01/2016
4.60
 10,300 4.70 4.70 4.40 0 0 0
07/01/2016
4.70
 0 4.70 4.70 4.70 0 0 0
06/01/2016
4.70
 2,400 4.70 4.70 4.50 0 0 0
05/01/2016
4.70
 1,100 4.60 4.70 4.70 0 0 0
04/01/2016
4.60
 300 4.60 4.60 4.60 0 0 0
31/12/2015
4.60
 200 4.40 4.60 4.60 0 0 0
30/12/2015
4.40
 13,600 4.70 4.70 4.40 0 0 0
29/12/2015
4.70
 1,400 4.70 4.70 4.60 0 0 0
28/12/2015
4.70
 1,600 4.80 5 4.40 0 0 0
25/12/2015
4.80
 100 4.70 4.80 4.80 0 0 0
24/12/2015
4.70
 11,400 4.70 4.70 4.60 0 0 0
23/12/2015
4.70
 2,000 4.80 4.80 4.60 0 0 0
22/12/2015
4.80
 1,200 4.80 4.80 4.70 0 0 0
21/12/2015
4.80
 14,700 5 5 4.70 0 0 0
18/12/2015
5
 0 5 5 5 0 0 0
17/12/2015
5
 0 5 5 5 0 0 0
16/12/2015
5
 22,600 5 5.10 4.90 0 0 0
15/12/2015
5
 1,500 5 5 4.90 0 0 0
14/12/2015
5
 30,400 4.90 5 4.90 0 0 0
11/12/2015
4.90
 25,800 4.80 5 4.80 0 0 0
10/12/2015
4.80
 7,400 4.80 4.80 4.70 0 0 0
09/12/2015
4.80
 4,000 4.70 4.80 4.70 0 0 0
08/12/2015
4.70
 3,100 4.60 4.70 4.60 0 0 0
07/12/2015
4.60
 24,800 4.80 4.80 4.60 0 0 0
04/12/2015
4.80
 1,900 4.80 4.80 4.60 0 0 0
03/12/2015
4.80
 6,110 4.80 4.80 4.70 0 0 0
02/12/2015
4.80
 22,400 4.80 4.80 4.70 0 0 0
01/12/2015
4.80
 25,700 4.80 4.90 4.70 0 0 0
30/11/2015
4.80
 9,500 4.90 4.90 4.70 0 0 0
27/11/2015
4.90
 18,200 4.90 5.10 4.80 0 0 0
26/11/2015
4.90
 18,600 5 5 4.80 0 0 0
25/11/2015
5
 40,400 4.90 5.10 4.70 0 0 0
24/11/2015
4.90
 28,500 4.80 5 4.70 0 0 0
23/11/2015
4.80
 69,400 4.80 5.20 4.80 0 0 0
20/11/2015
4.80
 30,500 4.90 4.90 4.70 0 0 0
19/11/2015
4.90
 44,700 5.30 5.30 4.90 0 0 0
18/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
18/11/2015
5.30
 66,600 5.20 5.60 5.20 0 0 0
17/11/2015
5.20
 73,911 5.11 5.29 5.11 0 40,000 -0.2
16/11/2015
5.11
 82,800 5.11 5.20 5.02 0 20,100 -0.1
13/11/2015
5.11
 15,300 5.11 5.29 5.02 0 0 0
12/11/2015
5.11
 85,900 4.93 5.20 4.93 0 31,100 -0.2
11/11/2015
4.93
 37,300 5.02 5.02 4.93 0 0 0
10/11/2015
5.02
 12,000 5.11 5.11 5.02 0 0 0
09/11/2015
5.11
 80,900 5.02 5.47 5.11 0 54,700 -0.3
06/11/2015
5.02
 45,200 5.11 5.20 4.93 0 0 0
05/11/2015
5.11
 59,600 5.29 5.38 5.11 0 0 0
04/11/2015
5.29
 90,800 5.38 5.66 5.29 0 500 -0.0
03/11/2015
5.38
 126,000 5.11 5.56 5.11 0 0 0
02/11/2015
5.11
 67,800 4.65 5.11 4.93 0 15,000 -0.1
30/10/2015
4.65
 152,800 4.29 4.65 4.47 0 0 0
29/10/2015
4.29
 198,800 4.29 4.47 3.92 0 0 0
28/10/2015
4.29
 67,000 4.38 4.38 4.20 0 0 0
27/10/2015
4.38
 56,400 4.38 4.38 4.20 0 0 0
26/10/2015
4.38
 72,900 4.47 4.47 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |