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)
26/11/2021
12.56
 13,400 12.75 12.75 12.38 0 0 0
25/11/2021
12.75
 70,239 11.84 12.93 11.84 0 0 0
24/11/2021
11.84
 25,060 12.56 12.93 11.65 0 0 0
23/11/2021
12.56
 35,175 12.38 12.56 11.65 0 0 0
22/11/2021
12.38
 38,492 13.11 14.02 12.38 0 0 0
19/11/2021
13.11
 75,579 13.11 14.39 13.11 0 0 0
18/11/2021
13.11
 115,082 12.93 14.20 12.56 0 4,700 -0.1
17/11/2021
12.93
 75,650 12.93 13.57 12.38 0 3,200 -0.0
16/11/2021
12.93
 13,026 13.93 13.93 12.93 0 17 -0.0
15/11/2021
13.93
 66,630 13.66 14.75 13.47 0 0 0
12/11/2021
13.66
 54,372 12.56 13.75 12.56 0 0 0
11/11/2021
12.56
 51,899 13.02 13.20 12.56 0 0 0
10/11/2021
13.02
 55,585 12.75 13.47 12.29 0 0 0
09/11/2021
12.75
 85,587 13.20 13.29 12.75 0 0 0
08/11/2021
13.20
 44,101 14.39 14.39 13.20 0 0 0
05/11/2021
14.39
 25,832 13.84 15.02 13.84 0 0 0
04/11/2021
13.84
 133,507 12.66 13.84 12.66 0 0 0
03/11/2021
12.66
 248,922 13.75 15.11 12.38 0 0 0
02/11/2021
13.75
 22,740 12.56 13.75 13.75 0 0 0
01/11/2021
12.56
 8,695 11.47 12.56 12.56 0 0 0
29/10/2021
11.47
 48,326 10.47 11.47 11.47 0 0 0
28/10/2021
10.47
 65,590 9.56 10.47 10.47 0 0 0
27/10/2021
9.56
 68,700 8.74 9.56 9.56 0 0 0
26/10/2021
8.74
 44,800 8.01 8.74 8.74 0 0 0
25/10/2021
8.01
 32,200 7.28 8.01 7.47 0 0 0
22/10/2021
7.28
 4,300 7.28 7.28 7.10 0 0 0
21/10/2021
7.28
 0 7.28 7.28 7.28 0 0 0
20/10/2021
7.28
 1,900 7.28 7.28 7.01 0 0 0
19/10/2021
7.28
 2,700 7.37 7.37 7.28 0 0 0
18/10/2021
7.37
 5,400 7.28 7.37 7.28 0 0 0
15/10/2021
7.28
 11,700 7.01 7.28 7.01 0 0 0
14/10/2021
7.01
 3,500 7.19 7.19 7.01 0 0 0
13/10/2021
7.19
 2,200 7.19 7.28 7.10 0 0 0
12/10/2021
7.19
 1,400 7.28 7.28 7.19 0 200 -0.0
11/10/2021
7.28
 5,500 7.28 7.28 6.65 0 0 0
08/10/2021
7.28
 6,000 7.28 7.28 7.28 0 0 0
07/10/2021
7.28
 500 7.28 7.28 7.28 0 0 0
06/10/2021
7.28
 2,500 7.28 7.28 7.10 0 0 0
05/10/2021
7.28
 400 7.28 7.28 7.28 0 0 0
04/10/2021
7.28
 3,123 7.01 7.28 7.10 0 0 0
01/10/2021
7.01
 100 7.01 7.01 7.01 0 0 0
30/09/2021
7.01
 1,100 7.19 7.19 7.01 0 0 0
29/09/2021
7.19
 500 7.28 7.28 7.10 0 0 0
28/09/2021
7.28
 15,600 7.10 7.28 6.56 1,200 0 0.0
27/09/2021
7.10
 8,870 7.56 7.56 7.10 0 0 0
24/09/2021
7.56
 3,800 7.28 7.56 7.10 0 0 0
23/09/2021
7.28
 14,503 6.74 7.37 6.74 100 0 0.0
22/09/2021
6.74
 7,778 6.28 6.74 6.19 100 0 0.0
21/09/2021
6.28
 9,712 6.37 6.37 6.28 0 0 0
20/09/2021
6.37
 21,800 6.37 6.56 6.37 0 0 0
17/09/2021
6.37
 17,700 6.19 6.46 6.28 0 0 0
16/09/2021
6.19
 18,600 6.01 6.19 6.01 0 0 0
15/09/2021
6.01
 1,600 6.19 6.19 5.92 0 0 0
14/09/2021
6.19
 23,765 5.83 6.19 5.74 0 0 0
13/09/2021
5.83
 1,200 5.83 5.83 5.64 0 0 0
10/09/2021
5.83
 14,100 5.64 5.83 5.64 0 0 0
09/09/2021
5.64
 10,016 6.19 6.19 5.64 0 0 0
08/09/2021
6.19
 18,100 5.74 6.19 5.46 0 0 0
07/09/2021
5.74
 9,806 5.64 6.10 5.64 0 0 0
06/09/2021
5.64
 12,985 5.74 6.19 5.64 0 0 0
01/09/2021
5.74
 7,500 5.92 5.92 5.74 0 0 0
31/08/2021
5.92
 1 5.92 5.92 5.92 0 0 0
30/08/2021
5.92
 34 5.92 5.92 5.92 0 0 0
27/08/2021
5.92
 2,816 5.83 5.92 5.92 0 0 0
26/08/2021
5.83
 300 5.92 5.92 5.83 0 0 0
25/08/2021
5.92
 1,601 6.19 6.19 5.92 0 0 0
24/08/2021
6.19
 19,600 5.64 6.19 5.64 0 0 0
23/08/2021
5.64
 2,900 5.55 5.64 5.55 0 0 0
20/08/2021
5.55
 500 5.64 5.64 5.55 0 0 0
19/08/2021
5.64
 14,200 5.64 5.74 5.55 0 0 0
18/08/2021
5.64
 0 5.64 5.64 5.64 0 0 0
17/08/2021
5.64
 13,000 5.64 5.64 5.64 0 0 0
16/08/2021
5.64
 8,500 5.64 5.64 5.64 0 0 0
13/08/2021
5.64
 0 5.64 5.64 5.64 0 0 0
12/08/2021
5.64
 10,300 5.55 5.64 5.55 0 0 0
11/08/2021
5.55
 641 5.55 5.55 5.55 0 0 0
10/08/2021
5.55
 0 5.55 5.55 5.55 0 0 0
09/08/2021
5.55
 962 5.55 5.55 5.55 0 0 0
06/08/2021
5.55
 19,000 5.55 5.55 5.55 0 0 0
05/08/2021
5.55
 500 5.55 5.64 5.55 0 0 0
04/08/2021
5.55
 2,062 5.46 5.55 5.46 0 0 0
03/08/2021
5.46
 26,200 5.83 5.83 5.46 0 0 0
02/08/2021
5.83
 200 5.74 5.83 5.46 0 0 0
30/07/2021
5.74
 23,900 5.64 5.74 5.64 0 0 0
29/07/2021
5.64
 0 5.64 5.64 5.64 0 0 0
28/07/2021
5.64
 601 5.64 5.64 5.64 0 0 0
27/07/2021
5.64
 10,700 5.64 5.64 5.64 0 0 0
26/07/2021
5.64
 100 5.64 5.64 5.64 0 0 0
23/07/2021
5.64
 15,026 5.46 5.64 5.46 0 0 0
22/07/2021
5.46
 7 5.46 5.46 5.46 0 0 0
21/07/2021
5.46
 300 5.46 5.46 5.46 0 0 0
20/07/2021
5.46
 427 5.46 5.46 5.46 0 0 0
19/07/2021
5.46
 4,065 5.46 5.46 5.46 0 0 0
16/07/2021
5.46
 2,901 5.64 5.64 5.46 0 0 0
15/07/2021
5.64
 5,400 5.46 5.64 5.64 0 0 0
14/07/2021
5.46
 1,200 5.46 5.46 5.46 0 0 0
13/07/2021
5.46
 17,000 5.46 5.46 5.37 0 0 0
12/07/2021
5.46
 3,000 5.46 5.46 5.46 0 0 0
09/07/2021
5.46
 100 5.55 5.55 5.46 0 0 0
08/07/2021
5.55
 10 5.55 5.55 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |