CTCP Đầu tư và Xây lắp Sông Đà (sdd)

1.70
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% 593,100 0 0
1.60
1.80
1.70
2 tháng
(2024-07-22) 		-0.10 -5.56% 1,840,700 0 0
1.60
1.90
1.70
3 tháng
(2024-06-21) 		-0.30 -15% 3,320,200 0 0
1.60
2
1.70
6 tháng
(2024-03-25) 		-0.40 -19.05% 10,882,700 -2,100 -0.0
1.60
2.40
1.70
12 tháng
(2023-09-25) 		-0.80 -32% 17,202,600 -2,100 -0.0
1.60
2.50
1.70
24 tháng
(2022-09-30) 		-1.90 -52.78% 35,129,977 -2,100 -0.0
1.60
3.60
1.70
36 tháng
(2021-10-05) 		-2.60 -60.47% 167,713,742 27,983 0.3
1.60
9.60
1.70
60 tháng
(2019-10-16) 		-1.10 -39.29% 205,382,282 32,383 0.3
1.60
9.60
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2011
4.60
 79,500 4.60 4.70 4.50 15,000 0 0.1
22/11/2011
4.60
 109,100 4.40 4.60 4.30 17,100 0 0.1
21/11/2011
4.40
 70,200 4.70 4.70 4.40 0 0 0
18/11/2011
4.70
 236,300 4.80 4.80 4.60 0 4,000 -0.0
17/11/2011
4.80
 152,400 4.90 5 4.70 10,000 0 0.0
16/11/2011
4.90
 289,600 4.60 4.90 4.60 45,000 900 0.2
15/11/2011
4.60
 89,000 4.60 4.70 4.50 0 0 0
14/11/2011
4.60
 197,200 4.70 4.80 4.50 0 0 0
11/11/2011
4.70
 70,300 4.80 4.90 4.70 0 0 0
10/11/2011
4.80
 93,200 4.90 4.90 4.70 0 0 0
09/11/2011
4.90
 92,100 5.20 5.20 4.90 0 0 0
08/11/2011
5.20
 111,200 5.10 5.20 5 0 0 0
07/11/2011
5.10
 145,700 5.30 5.30 5 0 0 0
04/11/2011
5.30
 244,600 5.40 5.40 5.10 0 0 0
03/11/2011
5.40
 71,900 5.30 5.40 5.20 0 0 0
02/11/2011
5.30
 179,700 5.50 5.50 5.10 0 0 0
01/11/2011
5.50
 271,900 5.70 5.70 5.40 0 35,000 -0.2
31/10/2011
5.70
 304,500 5.60 5.90 5.40 0 10,000 -0.1
28/10/2011
5.60
 282,500 5.40 5.60 5.50 0 0 0
27/10/2011
5.40
 94,200 5.40 5.40 5.30 0 0 0
26/10/2011
5.40
 154,700 5.40 5.50 5.20 0 0 0
25/10/2011
5.40
 91,400 5.60 5.70 5.40 0 0 0
24/10/2011
5.60
 137,000 5.70 5.90 5.60 15,000 0 0.1
21/10/2011
5.70
 235,100 5.30 5.70 5.50 19,700 0 0.1
20/10/2011
5.30
 73,000 5.20 5.50 5.20 5,300 0 0.0
19/10/2011
5.20
 49,700 5.10 5.30 5 5,000 0 0.0
18/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
18/10/2011
5.10
 103,000 5.15 5.15 4.90 0 0 0
17/10/2011
5.15
 171,900 5.44 5.44 5.15 0 0 0
14/10/2011
5.44
 93,600 5.34 5.53 5.34 0 0 0
13/10/2011
5.34
 153,000 5.34 5.53 5.15 0 2,000 -0.0
12/10/2011
5.34
 363,700 5.73 5.73 5.34 0 0 0
11/10/2011
5.73
 67,000 5.63 5.92 5.63 0 0 0
10/10/2011
5.63
 112,300 5.83 6.12 5.63 0 0 0
07/10/2011
5.83
 236,200 6.02 6.41 5.83 0 0 0
06/10/2011
6.02
 497,100 5.63 6.02 5.73 0 0 0
05/10/2011
5.63
 170,300 5.63 5.73 5.44 0 0 0
04/10/2011
5.63
 229,400 5.53 5.73 5.24 0 0 0
03/10/2011
5.53
 348,000 5.92 5.92 5.53 0 0 0
30/09/2011
5.92
 176,300 6.02 6.12 5.83 0 0 0
29/09/2011
6.02
 376,600 6.50 6.50 6.02 0 0 0
28/09/2011
6.50
 543,400 6.31 6.60 6.31 0 0 0
27/09/2011
6.31
 222,200 6.21 6.41 6.12 0 0 0
26/09/2011
6.21
 200,300 6.50 6.50 6.12 8,900 0 0.1
23/09/2011
6.50
 167,800 6.60 6.60 6.31 0 0 0
22/09/2011
6.60
 221,500 6.50 6.70 6.31 0 0 0
21/09/2011
6.50
 291,600 6.41 6.70 6.31 0 0 0
20/09/2011
6.41
 336,200 6.80 6.89 6.41 0 0 0
19/09/2011
6.80
 266,600 6.60 6.99 6.41 0 0 0
16/09/2011
6.60
 507,400 6.99 7.28 6.50 0 0 0
15/09/2011
6.99
 700,900 7.09 7.28 6.99 2,000 10,000 -0.1
14/09/2011
7.09
 1,868,600 6.99 7.48 6.99 0 45,000 -0.3
13/09/2011
6.99
 204,600 6.60 6.99 6.70 0 0 0
12/09/2011
6.60
 723,400 6.21 6.60 6.12 0 0 0
09/09/2011
6.21
 297,300 6.21 6.41 6.02 0 0 0
08/09/2011
6.21
 653,500 6.02 6.31 6.12 0 0 0
07/09/2011
6.02
 245,300 5.63 6.02 5.83 0 0 0
06/09/2011
5.63
 282,200 5.83 5.83 5.63 0 12,000 -0.1
05/09/2011
5.83
 253,800 6.31 6.31 5.73 0 0 0
01/09/2011
6.31
 537,200 5.92 6.41 5.83 0 0 0
31/08/2011
5.92
 294,800 6.02 6.21 5.83 0 0 0
30/08/2011
6.02
 469,100 5.73 6.02 5.83 0 16,900 -0.1
29/08/2011
5.73
 223,700 5.34 5.73 5.44 0 0 0
26/08/2011
5.34
 226,300 5.53 5.53 5.34 0 3,100 -0.0
25/08/2011
5.53
 231,600 5.53 5.73 5.44 0 0 0
24/08/2011
5.53
 217,200 5.63 5.92 5.44 0 0 0
23/08/2011
5.63
 337,900 5.53 5.83 5.53 19,000 0 0.1
22/08/2011
5.53
 121,100 5.24 5.53 5.34 0 0 0
19/08/2011
5.24
 243,200 5.34 5.44 5.05 18,000 0 0.1
18/08/2011
5.34
 391,100 5.05 5.34 5.05 25,000 0 0.1
17/08/2011
5.05
 249,800 4.76 5.05 4.85 5,000 0 0.0
16/08/2011
4.76
 77,600 4.56 4.85 4.66 0 0 0
15/08/2011
4.56
 36,000 4.76 4.76 4.56 0 0 0
12/08/2011
4.76
 87,400 4.76 4.85 4.76 0 0 0
11/08/2011
4.76
 93,500 4.76 4.85 4.56 0 5,000 -0.0
10/08/2011
4.76
 200,000 4.47 4.76 4.56 0 0 0
09/08/2011
4.47
 154,500 4.76 4.76 4.47 0 0 0
08/08/2011
4.76
 45,000 4.95 4.95 4.76 0 0 0
05/08/2011
4.95
 215,200 4.76 5.05 4.76 20,000 0 0.1
04/08/2011
4.76
 91,800 4.66 4.76 4.56 0 0 0
03/08/2011
4.66
 107,600 4.47 4.66 4.37 0 0 0
02/08/2011
4.47
 138,200 4.66 4.66 4.37 0 0 0
01/08/2011
4.66
 88,000 4.76 4.76 4.66 0 0 0
29/07/2011
4.76
 64,100 4.95 4.95 4.76 0 0 0
28/07/2011
4.95
 91,100 4.85 5.05 4.85 0 0 0
27/07/2011
4.85
 28,100 4.66 4.95 4.66 0 0 0
26/07/2011
4.66
 102,000 4.66 4.85 4.66 0 0 0
25/07/2011
4.66
 84,400 4.85 4.85 4.66 400 0 0.0
22/07/2011
4.85
 95,800 5.05 5.05 4.85 0 0 0
21/07/2011
5.05
 137,800 5.05 5.24 5.05 0 0 0
20/07/2011
5.05
 108,400 4.76 5.05 4.56 0 0 0
19/07/2011
4.76
 195,100 5.05 5.05 4.76 0 0 0
18/07/2011
5.05
 213,200 5.24 5.53 4.95 0 0 0
15/07/2011
5.24
 109,600 5.44 5.44 5.15 0 0 0
14/07/2011
5.44
 145,400 5.53 5.53 5.34 0 0 0
13/07/2011
5.53
 83,800 5.53 5.63 5.34 0 0 0
12/07/2011
5.53
 206,200 5.53 5.53 5.24 0 0 0
11/07/2011
5.53
 120,200 5.83 5.83 5.44 0 0 0
08/07/2011
5.83
 105,100 5.73 5.92 5.53 0 0 0
07/07/2011
5.73
 128,500 5.83 5.92 5.73 0 0 0
06/07/2011
5.83
 164,400 6.12 6.12 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |