CTCP Tư vấn Sông Đà (sdc)

7.90
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) 		-2.30 -22.55% 3,800 0 0
7.40
10.20
7.90
2 tháng
(2024-07-22) 		-0.60 -7.06% 5,100 0 0
7.40
10.20
7.90
3 tháng
(2024-06-20) 		0.70 9.72% 7,800 0 0
7.20
10.20
7.90
6 tháng
(2024-03-22) 		-0.30 -3.66% 10,100 0 0
6.90
10.20
7.90
12 tháng
(2023-09-25) 		0.35 4.70% 31,100 3,400 0.0
6.90
10.20
7.90
24 tháng
(2022-09-29) 		0.32 4.27% 46,991 2,600 0.0
6.41
10.20
7.90
36 tháng
(2021-10-04) 		-0.09 -1.12% 123,405 5,588 0.1
6.41
10.29
7.90
60 tháng
(2019-10-15) 		-4.75 -37.55% 360,835 -109,846 -1.0
5.97
12.65
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
26.44
 3,900 26.95 26.95 25.73 0 0 0
15/11/2007
26.95
 7,200 25.79 28.34 25.79 200 0 0
14/11/2007
25.79
 1,400 23.69 25.79 25.73 0 300 0
13/11/2007
23.69
 20,900 25.91 25.91 23.40 0 1,600 0
12/11/2007
25.91
 6,600 29.20 29.20 25.91 0 0 0
09/11/2007
29.20
 20,900 31.45 31.45 28.49 1,500 0 0
08/11/2007
31.45
 9,100 31.65 31.98 31.45 0 1,400 0
07/11/2007
31.65
 21,200 32.47 33.08 31.61 0 2,200 0
06/11/2007
32.47
 6,100 33.28 33.28 29.61 0 500 0
05/11/2007
33.28
 12,800 32.67 33.28 29.61 500 500 0
02/11/2007
32.67
 31,000 33.16 33.69 31.65 0 2,200 0
01/11/2007
33.16
 46,300 30.16 33.16 27.16 2,500 16,700 0
31/10/2007
30.16
 11,000 33.16 33.16 30.16 0 2,800 0
30/10/2007
33.16
 15,800 36.55 37.16 33.16 5,000 10,700 0
29/10/2007
36.55
 34,800 36.55 39.21 36.35 0 1,200 0
26/10/2007
36.55
 32,800 34.20 37.61 34.51 1,500 4,200 0
25/10/2007
34.20
 7,800 31.12 34.20 34.20 0 0 0
24/10/2007
31.12
 37,400 28.59 31.12 30.63 1,100 0 0
23/10/2007
28.59
 31,600 26.28 28.75 27.57 500 100 0
22/10/2007
26.28
 29,400 24.52 26.28 23.69 2,300 0 0
19/10/2007
24.52
 16,800 22.46 24.52 22.26 1,000 0 0
18/10/2007
22.46
 26,500 22.26 25.93 21.30 0 200 0
17/10/2007
22.26
 37,900 21.87 23.95 22.05 1,400 7,100 0
16/10/2007
21.87
 29,800 20.40 21.87 20.85 6,000 0 0
15/10/2007
20.40
 19,100 18.89 20.40 18.58 0 0 0
12/10/2007
18.89
 18,100 18.17 18.89 18.17 0 0 0
11/10/2007
18.17
 12,900 17.97 18.38 17.97 0 0 0
10/10/2007
17.97
 14,800 17.28 17.97 16.32 0 0 0
09/10/2007
17.28
 7,100 16.95 19.17 16.97 0 0 0
08/10/2007
16.95
 12,300 18.60 19.60 16.95 0 1,900 0
05/10/2007
18.60
 21,800 17.46 18.66 17.15 0 800 0
04/10/2007
17.46
 22,000 16.44 17.56 16.38 1,000 0 0
03/10/2007
16.44
 11,000 15.42 16.44 15.31 500 0 0
02/10/2007
15.42
 14,200 15.09 16.27 14.91 0 0 0
01/10/2007
15.09
 10,000 13.99 15.09 14.29 0 0 0
28/09/2007
13.99
 9,900 13.27 13.99 13.48 0 0 0
27/09/2007
13.27
 15,100 13.17 13.54 13.27 10,000 0 0
26/09/2007
13.17
 3,600 13.27 13.48 12.99 900 0 0
25/09/2007
13.27
 12,700 12.86 13.27 12.99 3,400 0 0
24/09/2007
12.86
 2,100 12.56 13.07 12.66 0 0 0
21/09/2007
12.56
 6,900 12.46 12.66 12.46 1,000 0 0
20/09/2007
12.46
 5,000 12.25 12.86 12.25 0 0 0
19/09/2007
12.25
 7,400 12.35 12.35 11.84 0 0 0
18/09/2007
12.35
 4,400 12.86 12.86 12.25 0 0 0
17/09/2007
12.86
 6,200 13.07 13.27 12.05 500 300 0
14/09/2007
13.07
 4,400 14.09 14.09 12.89 0 0 0
13/09/2007
14.09
 28,200 13.50 14.70 13.38 5,500 0 0
12/09/2007
13.50
 19,500 12.37 13.50 13.07 10,300 0 0
11/09/2007
12.37
 24,400 11.27 12.37 12.05 0 0 0
10/09/2007
11.27
 14,400 10.33 11.27 11.21 0 0 0
07/09/2007
10.33
 5,300 9.41 10.33 9.60 0 0 0
06/09/2007
9.41
 3,200 8.88 9.76 9.19 0 0 0
05/09/2007
8.88
 700 8.60 8.88 8.88 0 0 0
04/09/2007
8.60
 0 8.58 8.60 8.60 0 0 0
31/08/2007
8.58
 400 8.47 8.60 8.58 0 0 0
30/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
30/08/2007
8.47
 700 8.44 8.47 8.45 0 0 0
29/08/2007
8.44
 2,500 8.44 8.44 8.30 0 0 0
28/08/2007
8.44
 400 8.30 8.44 8.44 0 0 0
27/08/2007
8.30
 4,700 8.17 8.44 8.23 0 0 0
24/08/2007
8.17
 500 8.03 8.44 8.14 0 0 0
23/08/2007
8.03
 3,600 8.15 8.30 8.01 0 0 0
22/08/2007
8.15
 1,900 8.17 8.44 8.15 0 0 0
21/08/2007
8.17
 1,900 8.30 8.30 8.15 0 0 0
20/08/2007
8.30
 1,400 8.60 8.60 8.30 0 0 0
17/08/2007
8.60
 0 8.73 8.60 8.60 0 0 0
16/08/2007
8.73
 700 8.58 8.94 8.37 0 0 0
15/08/2007
8.58
 600 8.87 8.87 8.58 0 0 0
14/08/2007
8.87
 3,100 8.44 8.88 8.58 0 0 0
13/08/2007
8.44
 600 8.48 8.48 8.44 0 0 0
10/08/2007
8.48
 1,200 8.47 8.51 8.47 0 0 0
09/08/2007
8.47
 1,200 8.45 8.58 8.44 0 0 0
08/08/2007
8.45
 300 8.18 8.45 8.45 0 0 0
07/08/2007
8.18
 3,100 8.30 8.30 8.18 0 0 0
06/08/2007
8.30
 1,200 8.58 8.58 8.30 0 0 0
03/08/2007
8.58
 3,900 8.77 8.80 8.58 0 0 0
02/08/2007
8.77
 1,700 8.70 8.77 8.73 0 0 0
01/08/2007
8.70
 1,100 8.58 8.73 8.68 0 0 0
31/07/2007
8.58
 1,400 8.51 8.58 8.51 0 0 0
30/07/2007
8.51
 2,100 8.65 8.65 8.51 0 0 0
27/07/2007
8.65
 3,300 8.86 8.86 8.30 0 0 0
26/07/2007
8.86
 2,600 8.58 8.86 8.44 0 0 0
25/07/2007
8.58
 800 8.45 8.58 8.58 0 0 0
24/07/2007
8.45
 400 8.20 8.45 8.44 0 0 0
23/07/2007
8.20
 2,300 8.30 8.58 8.03 0 0 0
20/07/2007
8.30
 5,200 8.43 8.43 8.11 0 0 0
19/07/2007
8.43
 0 8.51 8.43 8.43 0 0 0
18/07/2007
8.51
 2,500 8.44 8.51 8.30 0 0 0
17/07/2007
8.44
 1,600 8.80 8.80 8.37 0 0 0
16/07/2007
8.80
 1,700 8.93 8.93 8.44 0 0 0
13/07/2007
8.93
 800 8.87 8.93 8.73 0 0 0
12/07/2007
8.87
 1,700 9.58 9.66 8.63 0 0 0
11/07/2007
9.58
 400 9.30 9.58 9.58 0 0 0
10/07/2007
9.30
 900 9.16 9.44 9.30 0 0 0
09/07/2007
9.16
 0 9.16 9.16 9.16 0 0 0
06/07/2007
9.16
 200 10.01 10.01 9.16 0 0 0
05/07/2007
10.01
 100 10.01 10.01 10.01 0 0 0
04/07/2007
10.01
 2,100 10.00 10.01 9.71 0 0 0
03/07/2007
10.00
 100 9.58 10.00 10.00 0 0 0
02/07/2007
9.58
 0 9.61 9.58 9.58 0 0 0
29/06/2007
9.61
 600 9.73 9.73 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |