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
(2024-08-20) 		0 0% 39,400 0 0
0.90
1
1
2 tháng
(2024-07-22) 		-0.20 -16.67% 95,100 0 0
0.90
1.20
1
3 tháng
(2024-06-21) 		-0.20 -16.67% 180,500 0 0
0.90
1.20
1
6 tháng
(2024-03-29) 		-0.20 -16.67% 555,800 0 0
0.90
1.30
1
12 tháng
(2023-09-29) 		-0.10 -9.09% 1,135,100 0 0
0.90
1.30
1
24 tháng
(2022-09-30) 		-0.60 -37.50% 3,229,629 -4,100 -0.0
0.90
1.60
1
36 tháng
(2021-10-05) 		-2.10 -67.74% 54,834,921 -38,000 -0.2
0.90
8.50
1
60 tháng
(2019-10-16) 		-0.30 -23.08% 85,385,185 6,100 -0.1
0.80
8.50
1
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2012
2.97
 9,700 2.80 3.05 2.71 0 0 0
21/12/2012
2.80
 11,900 2.97 2.97 2.80 0 0 0
20/12/2012
2.97
 8,900 2.97 3.05 2.97 0 0 0
19/12/2012
2.97
 29,300 2.71 2.97 2.80 0 0 0
18/12/2012
2.71
 21,600 2.88 2.88 2.71 0 0 0
17/12/2012
2.88
 16,300 2.80 2.88 2.80 0 0 0
14/12/2012
2.80
 17,200 2.80 2.88 2.71 0 0 0
13/12/2012
2.80
 13,000 2.88 2.88 2.80 0 0 0
12/12/2012
2.88
 26,100 2.71 2.88 2.71 0 0 0
11/12/2012
2.71
 10,600 2.80 2.88 2.71 0 0 0
10/12/2012
2.80
 30,100 2.63 2.88 2.63 0 0 0
07/12/2012
2.63
 2,000 2.80 2.80 2.63 0 0 0
06/12/2012
2.80
 7,100 2.71 2.80 2.71 0 0 0
05/12/2012
2.71
 4,400 2.71 2.80 2.71 0 0 0
04/12/2012
2.71
 21,500 2.63 2.71 2.71 0 0 0
03/12/2012
2.63
 4,600 2.63 2.71 2.63 0 0 0
30/11/2012
2.63
 14,200 2.71 2.71 2.63 0 0 0
29/11/2012
2.71
 4,000 2.71 2.80 2.71 0 0 0
28/11/2012
2.71
 9,600 2.71 2.71 2.54 0 0 0
27/11/2012
2.71
 2,600 2.71 2.71 2.63 0 0 0
26/11/2012
2.71
 12,000 2.71 2.71 2.71 0 0 0
23/11/2012
2.71
 11,900 2.88 2.88 2.71 0 0 0
22/11/2012
2.88
 6,800 2.80 2.88 2.80 0 0 0
21/11/2012
2.80
 7,200 2.88 2.88 2.71 0 0 0
20/11/2012
2.88
 5,000 2.71 2.88 2.88 0 0 0
19/11/2012
2.71
 1,900 2.80 2.88 2.71 0 0 0
16/11/2012
2.80
 6,400 2.71 2.80 2.71 0 0 0
15/11/2012
2.71
 16,700 2.88 2.97 2.71 0 0 0
14/11/2012
2.88
 3,700 2.88 2.97 2.88 0 0 0
13/11/2012
2.88
 13,900 3.05 3.05 2.88 0 0 0
12/11/2012
3.05
 2,800 2.97 3.05 2.97 0 0 0
09/11/2012
2.97
 1,600 2.97 2.97 2.88 0 0 0
08/11/2012
2.97
 10,000 2.97 2.97 2.88 0 0 0
07/11/2012
2.97
 10,300 2.88 2.97 2.88 0 0 0
06/11/2012
2.88
 8,600 2.71 2.88 2.80 0 0 0
05/11/2012
2.71
 8,300 2.88 2.97 2.71 0 0 0
02/11/2012
2.88
 61,100 3.05 3.05 2.88 0 0 0
01/11/2012
3.05
 2,300 2.97 3.05 2.97 0 0 0
31/10/2012
2.97
 12,200 2.88 2.97 2.71 0 0 0
30/10/2012
2.88
 2,900 2.88 2.97 2.88 0 0 0
29/10/2012
2.88
 5,500 2.80 2.97 2.88 0 0 0
26/10/2012
2.80
 23,200 2.80 2.97 2.71 0 0 0
25/10/2012
2.80
 16,100 2.97 2.97 2.80 0 0 0
24/10/2012
2.97
 71,400 2.80 2.97 2.88 0 0 0
23/10/2012
2.80
 13,200 2.63 2.80 2.71 0 0 0
22/10/2012
2.63
 6,800 2.80 2.88 2.54 0 0 0
19/10/2012
2.80
 33,700 2.88 2.88 2.63 0 0 0
18/10/2012
2.88
 17,100 2.97 2.97 2.80 0 0 0
17/10/2012
2.97
 19,700 2.88 2.97 2.80 0 0 0
16/10/2012
2.88
 5,000 2.71 2.88 2.63 0 0 0
15/10/2012
2.71
 18,600 2.97 2.97 2.71 0 0 0
12/10/2012
2.97
 55,500 2.88 3.05 2.80 0 0 0
11/10/2012
2.88
 13,500 2.80 2.88 2.80 0 0 0
10/10/2012
2.80
 26,300 2.63 2.80 2.63 0 0 0
09/10/2012
2.63
 8,600 2.46 2.63 2.63 0 0 0
08/10/2012
2.46
 4,500 2.37 2.46 2.46 0 0 0
05/10/2012
2.37
 26,600 2.29 2.37 2.20 0 0 0
04/10/2012
2.29
 12,500 2.37 2.37 2.29 0 0 0
03/10/2012
2.37
 4,300 2.37 2.46 2.37 0 0 0
02/10/2012
2.37
 20,400 2.46 2.46 2.29 0 0 0
01/10/2012
2.46
 53,800 2.63 2.63 2.46 0 0 0
28/09/2012
2.63
 40,700 2.80 2.80 2.63 0 0 0
27/09/2012
2.80
 600 2.88 2.88 2.80 0 0 0
26/09/2012
2.88
 9,900 2.88 2.88 2.71 0 0 0
25/09/2012
2.88
 5,500 2.80 2.88 2.71 0 0 0
24/09/2012
2.80
 2,700 3.05 3.05 2.80 0 0 0
21/09/2012
3.05
 51,700 3.05 3.14 2.88 0 0 0
20/09/2012
3.05
 8,500 3.22 3.22 3.05 0 0 0
19/09/2012
3.22
 1,900 3.14 3.22 2.97 0 0 0
18/09/2012
3.14
 17,400 3.31 3.31 3.14 0 0 0
17/09/2012
3.31
 2,100 3.39 3.39 3.31 0 0 0
14/09/2012
3.39
 7,800 3.39 3.48 3.39 0 0 0
13/09/2012
3.39
 8,300 3.14 3.39 3.22 0 0 0
12/09/2012
3.14
 2,600 3.22 3.31 3.05 0 0 0
11/09/2012
3.22
 3,200 3.31 3.31 3.22 0 0 0
10/09/2012
3.31
 32,300 3.31 3.31 3.14 0 0 0
07/09/2012
3.31
 6,400 3.39 3.39 3.31 0 0 0
06/09/2012
3.39
 11,400 3.39 3.39 3.22 0 0 0
05/09/2012
3.39
 14,800 3.48 3.48 3.39 0 0 0
04/09/2012
3.48
 9,000 3.39 3.48 3.39 0 0 0
31/08/2012
3.39
 24,600 3.48 3.56 3.39 0 0 0
30/08/2012
3.48
 6,000 3.56 3.56 3.48 0 0 0
29/08/2012
3.56
 18,100 3.39 3.56 3.22 0 0 0
28/08/2012
3.39
 5,600 3.31 3.39 3.31 0 0 0
27/08/2012
3.31
 50,400 3.48 3.65 3.31 0 0 0
24/08/2012
3.48
 32,700 3.65 3.73 3.39 0 0 0
23/08/2012
3.65
 13,400 3.90 3.90 3.65 0 0 0
22/08/2012
3.90
 18,700 4.07 4.07 3.73 0 0 0
21/08/2012
4.07
 71,900 4.16 4.24 3.99 0 0 0
20/08/2012
4.16
 9,700 4.16 4.32 4.16 0 0 0
17/08/2012
4.16
 20,300 4.41 4.41 4.16 0 0 0
16/08/2012
4.41
 1,000 4.41 4.41 4.41 0 0 0
15/08/2012: Cổ tức tiền mặt tỉ lệ: 5%
15/08/2012
4.41
 8,700 4.32 4.49 4.24 0 0 0
14/08/2012
4.32
 49,700 4.32 4.32 4.25 0 0 0
13/08/2012
4.32
 51,300 4.25 4.32 4.02 0 0 0
10/08/2012
4.25
 30,700 4.32 4.32 4.25 0 0 0
09/08/2012
4.32
 12,400 4.40 4.40 4.25 0 0 0
08/08/2012
4.40
 62,800 4.25 4.40 4.25 0 0 0
07/08/2012
4.25
 18,800 4.09 4.25 4.09 0 0 0
06/08/2012
4.09
 5,800 4.25 4.25 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |