CTCP Sông Đà 2 (sd2)

4.60
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% 59,100 0 0
4.30
4.80
4.60
2 tháng
(2024-07-22) 		-0.40 -8% 78,800 -100 -0.0
4.30
5
4.60
3 tháng
(2024-06-21) 		-0.40 -8% 95,200 -8,000 -0.0
4.30
5.30
4.60
6 tháng
(2024-03-25) 		0.20 4.55% 302,868 -8,000 -0.0
4.10
5.80
4.60
12 tháng
(2023-09-25) 		-0.40 -8% 500,049 -8,000 -0.0
3.70
5.80
4.60
24 tháng
(2022-09-30) 		-0.13 -2.84% 1,084,486 -8,200 -0.0
2.91
7.37
4.60
36 tháng
(2021-10-05) 		-2.68 -36.84% 5,480,700 -16,117 -0.2
2.91
14.39
4.60
60 tháng
(2019-10-16) 		0.96 26.31% 8,777,109 -14,720 -0.1
2.91
14.39
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
5.01
 1,000 5.19 5.19 5.01 0 0 0
16/09/2022
5.01
 1,583 5.37 5.37 5.01 0 0 0
15/09/2022
5.28
 6,107 5.28 5.28 5.28 0 0 0
14/09/2022
5.28
 3,200 5.19 5.28 5.19 0 0 0
13/09/2022
5.19
 19,600 5.37 5.37 5.01 0 0 0
12/09/2022
5.28
 11,360 5.37 5.37 5.28 0 0 0
09/09/2022
5.28
 3,800 5.28 5.28 5.28 0 0 0
08/09/2022
4.92
 7,500 5.19 5.55 4.92 0 0 0
07/09/2022
5.01
 2,300 5.10 5.10 5.01 0 0 0
06/09/2022
5.19
 3,200 5.19 5.28 5.10 0 0 0
05/09/2022
5.10
 1,000 5.19 5.19 5.10 0 0 0
31/08/2022
5.37
 6,000 5.10 5.37 5.10 0 0 0
30/08/2022
5.37
 3,500 5.55 5.55 5.37 0 0 0
29/08/2022
5.46
 5,000 5.37 5.46 5.37 0 0 0
26/08/2022
5.55
 11,600 5.64 5.64 5.46 0 0 0
25/08/2022
5.64
 800 5.64 5.64 5.64 0 0 0
24/08/2022
5.74
 4,800 5.64 5.74 5.64 0 0 0
23/08/2022
5.55
 8,300 5.46 5.55 5.10 0 0 0
22/08/2022
5.55
 15,683 5.83 5.92 5.46 0 0 0
19/08/2022
5.83
 20,400 5.64 5.83 5.64 0 0 0
18/08/2022
5.92
 12,300 5.83 5.92 5.46 0 0 0
17/08/2022
6.10
 2,300 5.92 6.10 5.83 0 0 0
16/08/2022
5.92
 1,200 6.01 6.01 5.92 0 0 0
15/08/2022
6.10
 1,866 6.10 6.10 6.10 0 0 0
12/08/2022
6.28
 9,283 5.46 6.28 5.46 0 0 0
11/08/2022
5.46
 2,000 5.55 5.55 5.46 0 0 0
10/08/2022
5.46
 3,917 5.92 5.92 5.46 0 0 0
09/08/2022
5.83
 14,100 5.92 6.01 5.83 0 0 0
08/08/2022
5.46
 4,800 6.10 6.19 5.46 0 0 0
05/08/2022
5.46
 0 5.46 5.46 5.46 0 0 0
04/08/2022
5.46
 0 5.46 5.46 5.46 0 0 0
03/08/2022
5.46
 0 5.46 5.46 5.46 0 0 0
02/08/2022
5.46
 0 5.46 5.46 5.46 0 0 0
01/08/2022
5.46
 0 5.46 5.46 5.46 0 0 0
29/07/2022
5.46
 0 5.28 5.46 5.28 0 0 0
28/07/2022
5.28
 12,400 5.46 5.46 5.28 0 0 0
27/07/2022
5.46
 0 5.46 5.46 5.46 0 0 0
26/07/2022
5.46
 5,083 5.46 5.46 5.28 0 0 0
25/07/2022
5.46
 400 5.55 5.55 5.10 0 0 0
22/07/2022
5.55
 5,200 5.46 5.55 5.46 0 0 0
21/07/2022
5.46
 13,800 6.01 6.01 5.46 0 0 0
20/07/2022
6.01
 13,423 6.19 6.19 6.01 0 0 0
19/07/2022
6.19
 2,500 6.01 6.19 6.01 0 0 0
18/07/2022
6.01
 11,770 6.19 6.19 5.92 0 0 0
15/07/2022
6.19
 5,591 6.37 6.37 5.92 0 0 0
14/07/2022
6.37
 1,200 6.28 6.37 5.92 0 0 0
13/07/2022
6.28
 800 6.10 6.28 5.74 0 0 0
12/07/2022
6.10
 2,800 6.10 6.10 5.83 0 0 0
11/07/2022
6.10
 100 6.01 6.10 6.10 0 0 0
08/07/2022
6.01
 0 6.01 6.01 6.01 0 0 0
07/07/2022
6.01
 500 6.10 6.10 5.74 0 0 0
06/07/2022
6.10
 300 6.10 6.10 6.10 0 0 0
05/07/2022
6.10
 1,700 6.19 6.19 5.74 0 0 0
04/07/2022
6.19
 1,800 6.28 6.28 6.19 0 0 0
01/07/2022
6.28
 500 6.37 6.37 6.28 0 0 0
30/06/2022
6.37
 6,009 6.56 6.56 6.37 0 0 0
29/06/2022
6.56
 100 6.46 6.56 6.56 0 0 0
28/06/2022
6.46
 4,800 6.37 6.46 6.37 0 0 0
27/06/2022
6.37
 100 6.19 6.37 6.37 0 0 0
24/06/2022
6.19
 6,000 6.19 6.28 6.19 0 0 0
23/06/2022
6.19
 7,700 5.74 6.19 5.64 0 0 0
22/06/2022
5.74
 2,300 5.55 5.74 5.64 0 0 0
21/06/2022
5.55
 4,000 6.01 6.01 5.46 0 0 0
20/06/2022
6.01
 12,303 6.56 6.56 5.92 0 0 0
17/06/2022
6.56
 200 6.56 6.56 6.56 0 0 0
16/06/2022
6.56
 8,000 6.56 6.56 6.56 0 0 0
15/06/2022
6.56
 11,700 6.56 6.56 6.56 0 0 0
14/06/2022
6.56
 8,800 6.56 6.56 6.56 0 0 0
13/06/2022
6.56
 700 6.56 6.65 6.56 0 0 0
10/06/2022
6.56
 5,000 6.92 6.92 6.46 0 0 0
09/06/2022
6.92
 16,950 7.28 7.37 6.92 0 0 0
08/06/2022
7.28
 2,500 7.37 7.37 6.83 0 0 0
07/06/2022
7.37
 1,600 7.19 7.47 6.74 0 0 0
06/06/2022
7.19
 1,800 7.28 7.28 7.19 0 0 0
03/06/2022
7.28
 1,600 7.28 7.28 7.28 0 0 0
02/06/2022
7.28
 8,100 7.19 7.28 6.83 0 0 0
01/06/2022
7.19
 2,200 7.28 7.28 7.19 0 0 0
31/05/2022
7.28
 2,700 7.56 7.56 7.10 0 0 0
30/05/2022
7.56
 5,000 7.74 7.74 7.56 0 0 0
27/05/2022
7.74
 8,100 7.47 7.83 7.28 0 0 0
26/05/2022
7.47
 12,400 7.83 7.83 7.47 0 0 0
25/05/2022
7.83
 3,800 7.47 7.83 7.47 0 0 0
24/05/2022
7.47
 0 7.47 7.47 7.47 0 0 0
23/05/2022
7.47
 100 7.47 7.47 7.47 0 0 0
20/05/2022
7.47
 2,000 7.37 7.47 7.47 0 0 0
19/05/2022
7.37
 5,400 7.56 7.83 7.37 0 0 0
18/05/2022
7.56
 4,500 7.47 8.19 7.56 0 0 0
17/05/2022
7.47
 2,600 7.37 7.47 7.19 0 0 0
16/05/2022
7.37
 1,300 7.37 7.37 7.37 0 0 0
13/05/2022
7.37
 17,200 7.37 8.10 7.37 3,000 400 0.0
12/05/2022
7.37
 10,233 8.01 8.19 7.28 0 0 0
11/05/2022
8.01
 13,100 7.74 8.29 7.92 0 0 0
10/05/2022
7.74
 6,900 7.56 8.10 7.56 0 0 0
09/05/2022
7.56
 2,500 8.38 8.38 7.56 0 0 0
06/05/2022
8.38
 2,100 8.47 8.47 8.38 0 0 0
05/05/2022
8.47
 1,200 8.56 9.38 8.47 0 0 0
04/05/2022
8.56
 12,145 9.01 9.74 8.56 0 0 0
29/04/2022
9.01
 22,208 8.19 9.01 8.19 300 0 0.0
28/04/2022
8.19
 19,100 7.47 8.19 7.28 0 0 0
27/04/2022
7.47
 11,300 7.28 7.47 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |