CTCP Sông Đà 19 (sjm)

6.60
0.10
(1.54%)
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) 		-3.20 -32.99% 315,300 0 0
5.50
9.70
6.50
2 tháng
(2024-07-22) 		-0.90 -12.16% 352,900 30,700 0.3
5.50
11.10
6.50
3 tháng
(2024-06-21) 		-4.40 -40.37% 515,400 30,700 0.3
5.50
11.10
6.50
6 tháng
(2024-03-25) 		-0.10 -1.52% 2,140,400 30,400 0.3
5
11.10
6.50
12 tháng
(2023-09-25) 		-0.10 -1.52% 2,873,700 30,400 0.3
5
11.10
6.50
24 tháng
(2022-09-30) 		-0.30 -4.41% 5,447,253 30,400 0.3
2.80
11.10
6.50
36 tháng
(2021-10-05) 		1.60 32.65% 13,234,968 30,400 0.3
2.80
11.10
6.50
60 tháng
(2019-10-16) 		5.20 400% 24,514,382 30,400 0.3
0.50
11.10
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2010
28.10
 46,200 26.80 28.60 26.50 0 3,200 -0.1
02/03/2010
26.80
 148,600 25.20 26.80 26.40 1,300 0 0.0
01/03/2010
25.20
 37,100 24.20 25.20 24 0 0 0
26/02/2010
24.20
 10,700 23.90 24.30 23 0 0 0
25/02/2010
23.90
 14,000 24.20 24.50 23.80 0 0 0
24/02/2010
24.20
 11,700 24.10 24.20 22.70 0 0 0
23/02/2010
24.10
 19,700 25.70 25.70 24.10 0 0 0
22/02/2010
25.70
 14,400 25.30 26.60 25 0 0 0
12/02/2010
25.30
 21,600 24 25.30 24 0 0 0
11/02/2010
24
 16,600 22.20 24 23 0 0 0
10/02/2010
22.20
 13,100 22.70 23.10 22.20 2,000 0 0.0
09/02/2010
22.70
 17,000 24 24 22.60 0 0 0
08/02/2010
24
 18,100 23.60 25.60 22.50 1,400 600 0.0
05/02/2010
23.60
 24,100 25.10 25.10 23.50 2,100 0 0.1
04/02/2010
25.10
 24,600 25 25.40 25 0 1,000 -0.0
03/02/2010
25
 14,700 25.60 26.20 24.90 0 0 0
02/02/2010
25.60
 109,500 25.30 27 25.30 0 7,000 -0.2
01/02/2010
25.30
 13,100 23.70 25.30 25.30 0 0 0
29/01/2010: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
29/01/2010
23.70
 31,900 21.85 23.70 23.70 0 0 0
28/01/2010
21.85
 74,500 23.34 23.47 21.85 0 1,200 -0.0
27/01/2010
23.34
 59,700 22.30 23.86 22.30 0 0 0
26/01/2010
22.30
 9,800 21.07 22.30 22.30 0 0 0
25/01/2010
21.07
 29,700 20.42 21.07 19.78 0 0 0
22/01/2010
20.42
 39,900 20.55 20.68 19.45 1,200 0 0.0
21/01/2010
20.55
 20,700 22.63 22.63 20.55 1,100 600 0.0
20/01/2010
22.63
 30,400 22.82 23.99 21.14 0 0 0
19/01/2010
22.82
 19,200 22.63 23.67 21.07 0 0 0
18/01/2010
22.63
 20,300 23.80 23.80 22.63 400 0 0.0
15/01/2010
23.80
 37,700 24.64 26.00 23.34 0 0 0
14/01/2010
24.64
 50,200 24.31 24.90 23.67 6,000 0 0.2
13/01/2010
24.31
 45,500 22.95 24.64 22.43 500 0 0.0
12/01/2010
22.95
 59,700 25.16 25.29 22.95 100 0 0.0
11/01/2010
25.16
 28,800 24.64 25.29 23.60 300 0 0.0
08/01/2010
24.64
 94,000 23.86 26.32 22.95 2,300 0 0.1
07/01/2010
23.86
 62,300 25.22 25.93 23.67 0 1,600 -0.1
06/01/2010
25.22
 115,200 25.29 26.58 23.54 0 3,100 -0.1
05/01/2010
25.29
 65,200 23.67 25.29 25.29 0 200 -0.0
04/01/2010
23.67
 200 22.17 23.67 23.67 0 0 0
31/12/2009
22.17
 23,700 20.94 22.17 22.17 0 0 0
30/12/2009
20.94
 31,700 19.58 20.94 20.10 0 4,000 0
29/12/2009
19.58
 167,100 18.35 19.58 19.45 0 0 0
28/12/2009
18.35
 200 17.18 18.35 18.35 0 0 0
25/12/2009
17.18
 100 16.08 17.18 17.18 0 0 0
24/12/2009
16.08
 2,500 15.04 16.08 16.08 0 0 0
23/12/2009
15.04
 40,500 14.07 15.04 15.04 0 0 0
22/12/2009
14.07
 3,200 13.16 14.07 14.07 0 0 0
21/12/2009
13.16
 9,500 12.32 13.16 13.16 0 0 0
18/12/2009
12.32
 6,200 12.32 12.32 12.32 0 0 0
17/12/2009
12.32
 39,500 12.32 12.32 11.48 0 0 0
16/12/2009
12.32
 27,000 13.29 13.29 12.32 0 0 0
15/12/2009
13.29
 30,400 14.33 14.33 12.97 2,000 0 0
14/12/2009
14.33
 61,900 14.20 14.91 13.29 0 0 0
11/12/2009
14.20
 13,000 15.11 15.11 14.20 0 0 0
10/12/2009
15.11
 11,100 16.21 16.21 15.11 2,000 0 0
09/12/2009
16.21
 9,400 17.31 17.31 16.21 0 0 0
08/12/2009
17.31
 21,600 18.35 19.45 17.18 0 0 0
07/12/2009
18.35
 27,900 18.80 19.13 17.51 0 0 0
04/12/2009
18.80
 5,400 19.71 19.71 18.67 0 0 0
03/12/2009
19.71
 26,500 20.49 20.75 19.71 0 0 0
02/12/2009
20.49
 9,600 21.98 22.69 20.49 1,100 0 0
01/12/2009
21.98
 37,600 21.07 21.98 21.59 0 0 0
30/11/2009
21.07
 29,200 19.84 21.07 19.84 0 100 0
27/11/2009
19.84
 67,600 21.33 21.33 19.84 0 0 0
26/11/2009
21.33
 100 22.82 22.82 21.33 0 0 0
25/11/2009
22.82
 16,800 24.38 24.38 22.82 0 0 0
24/11/2009
24.38
 43,800 26.06 26.19 24.38 0 100 0
23/11/2009
26.06
 18,100 27.56 27.88 26.06 0 0 0
20/11/2009
27.56
 28,100 28.85 28.85 27.23 6,000 100 0
19/11/2009
28.85
 4,600 29.24 29.24 27.88 0 0 0
18/11/2009
29.24
 33,700 28.59 29.37 27.23 0 0 0
17/11/2009
28.59
 41,100 30.28 31.71 28.27 0 0 0
16/11/2009
30.28
 69,900 28.59 30.28 29.83 0 0 0
13/11/2009
28.59
 61,800 26.97 28.59 25.81 0 0 0
12/11/2009
26.97
 31,300 25.93 26.97 25.93 0 0 0
11/11/2009
25.93
 104,100 26.65 26.65 24.83 0 0 0
10/11/2009
26.65
 28,800 28.53 28.53 26.65 0 0 0
09/11/2009
28.53
 15,700 29.83 29.83 28.53 0 0 0
06/11/2009
29.83
 129,700 31.96 32.35 29.83 0 0 0
05/11/2009
31.96
 131,600 34.10 34.10 31.96 0 0 0
04/11/2009
34.10
 17,800 35.47 36.31 34.10 0 0 0
03/11/2009
35.47
 55,200 38.71 40.07 35.47 0 0 0
02/11/2009
38.71
 200,700 36.24 38.71 35.60 0 0 0
30/10/2009
36.24
 77,800 34.36 36.24 36.11 0 0 0
29/10/2009
34.36
 178,700 32.48 34.36 32.42 0 10,000 0
28/10/2009
32.48
 92,700 30.41 32.48 28.33 0 0 0
27/10/2009
30.41
 24,000 32.55 32.55 30.41 100 0 0
26/10/2009
32.55
 151,000 33.72 34.95 32.55 0 500 0
23/10/2009
33.72
 91,700 34.43 36.31 31.64 0 0 0
22/10/2009
34.43
 43,000 32.61 34.43 32.68 0 0 0
21/10/2009
32.61
 51,200 31.83 32.61 31.38 0 0 0
20/10/2009
31.83
 138,700 29.83 31.83 29.18 10,000 0 0
19/10/2009
29.83
 69,300 29.83 31.12 28.46 0 0 0
16/10/2009
29.83
 115,000 28.46 30.41 29.31 2,000 4,000 0
15/10/2009
28.46
 39,300 26.91 28.46 28.46 0 0 0
14/10/2009
26.91
 167,000 25.16 26.91 23.41 0 0 0
13/10/2009
25.16
 52,100 23.54 25.16 25.16 0 0 0
12/10/2009
23.54
 21,700 22.04 23.54 23.54 0 0 0
09/10/2009
22.04
 14,100 20.62 22.04 22.04 0 0 0
08/10/2009
20.62
 42,800 19.39 20.62 20.62 0 0 0
07/10/2009
19.39
 83,300 18.48 19.39 18.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |