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)
25/11/2021
7.30
 562,559 7.60 7.70 7 0 0 0
24/11/2021
7.60
 595,815 7.20 7.90 6.90 0 0 0
23/11/2021
7.20
 778,014 7.40 7.40 6.60 0 0 0
22/11/2021
7.40
 1,436,269 8.40 8.60 7.40 0 7,700 -0.1
19/11/2021
8.40
 2,622,071 8.20 9.20 7.50 20,000 6,000 0.1
18/11/2021
8.20
 1,303,807 7.50 8.20 7.30 0 2,300 -0.0
17/11/2021
7.50
 660,964 7.10 7.50 6.80 0 0 0
16/11/2021
7.10
 2,228,228 8 8.20 6.90 0 0 0
15/11/2021
8
 2,304,500 7.50 8.60 7.60 2,300 900 0.0
12/11/2021
7.50
 1,106,675 6.70 7.50 6.70 13,800 0 0.1
11/11/2021
6.70
 2,509,100 6.10 6.70 6.10 0 0 0
10/11/2021
6.10
 785,100 5.90 6.10 5.80 0 0 0
09/11/2021
5.90
 648,400 5.90 6 5.70 500 0 0.0
08/11/2021
5.90
 763,450 5.90 6.10 5.80 0 300 -0.0
05/11/2021
5.90
 537,807 5.80 5.90 5.60 0 0 0
04/11/2021
5.80
 704,482 5.80 5.90 5.60 100 15,000 -0.1
03/11/2021
5.80
 1,417,632 6.40 6.50 5.70 300 0 0.0
02/11/2021
6.40
 1,735,142 5.90 6.40 5.80 0 0 0
01/11/2021
5.90
 1,188,565 5.90 5.90 5.60 0 0 0
29/10/2021
5.90
 1,072,109 6 6.10 5.70 0 0 0
28/10/2021
6
 1,068,034 5.80 6.10 5.70 0 17,100 -0.1
27/10/2021
5.80
 2,261,600 5.70 6.30 5.50 0 0 0
26/10/2021
5.70
 975,800 5.70 5.70 5.40 6,800 28,700 -0.1
25/10/2021
5.70
 862,200 6.10 6.10 5.60 0 57,100 -0.3
22/10/2021
6.10
 1,722,400 5.50 6.20 5.30 31,300 0 0.2
21/10/2021
5.50
 1,533,400 5.20 5.60 5.20 0 87,600 -0.5
20/10/2021
5.20
 2,283,200 5.10 5.60 5 0 0 0
19/10/2021
5.10
 607,400 5.20 5.30 5 34,800 0 0.2
18/10/2021
5.20
 1,114,900 4.80 5.40 4.70 91,000 200 0.5
15/10/2021
4.80
 674,500 4.70 5 4.60 4,900 26,700 -0.1
14/10/2021
4.70
 368,400 4.80 4.90 4.70 0 0 0
13/10/2021
4.80
 354,700 4.80 5 4.50 0 0 0
12/10/2021
4.80
 575,900 5 5 4.60 13,500 0 0.1
11/10/2021
5
 321,200 5.20 5.20 4.90 10,300 0 0.1
08/10/2021
5.20
 582,900 5.10 5.50 5 45,800 0 0.2
07/10/2021
5.10
 1,269,200 4.60 5.10 4.50 0 0 0
06/10/2021
4.60
 312,100 4.30 4.80 4.10 0 0 0
05/10/2021
4.30
 411,968 4.50 4.50 4.20 0 0 0
04/10/2021
4.50
 291,817 4.70 4.70 4.30 0 0 0
01/10/2021
4.70
 650,153 4.80 4.80 4.20 0 0 0
30/09/2021
4.80
 414,139 4.90 5.30 4.50 0 0 0
29/09/2021
4.90
 486,654 4.90 4.90 4.60 0 0 0
28/09/2021
4.90
 1,662,819 4.90 5 4.20 0 0 0
27/09/2021
4.90
 253,600 5.70 5.70 4.90 0 0 0
24/09/2021
5.70
 319,413 6.20 6.20 5.70 0 0 0
23/09/2021
6.20
 1,912,859 7.20 8 6.20 0 0 0
22/09/2021
7.20
 2,747,332 6.40 7.40 6.40 0 0 0
21/09/2021
6.40
 4,271,595 6.70 7.70 5.70 0 0 0
20/09/2021
6.70
 159,895 5.90 6.70 6.70 0 0 0
17/09/2021
5.90
 227,051 5.20 5.90 5.90 0 0 0
16/09/2021
5.20
 188,933 4.60 5.20 5.20 0 0 0
15/09/2021
4.60
 257,000 4 4.60 4.60 0 0 0
14/09/2021
4
 315,645 3.70 4 3.50 0 0 0
13/09/2021
3.70
 647,600 3.70 4 3.30 0 0 0
10/09/2021
3.70
 113,926 3.70 3.90 3.60 0 0 0
09/09/2021
3.70
 358,631 3.20 3.70 3.30 0 0 0
08/09/2021
3.20
 185,161 3.50 3.60 3.10 0 0 0
07/09/2021
3.50
 176,903 3.40 3.60 3.30 0 0 0
06/09/2021
3.40
 211,700 3.30 3.50 3.30 300 0 0.0
01/09/2021
3.30
 92,200 3.20 3.30 3 0 0 0
31/08/2021
3.20
 56,095 3.20 3.20 3.10 0 0 0
30/08/2021
3.20
 146,900 3 3.20 2.90 0 5,000 -0.0
27/08/2021
3
 11,300 3 3 2.90 0 0 0
26/08/2021
3
 46,300 3 3 2.90 0 0 0
25/08/2021
3
 44,462 3.10 3.10 2.90 0 0 0
24/08/2021
3.10
 68,600 3.20 3.20 3 0 0 0
23/08/2021
3.20
 62,661 3.20 3.30 3.10 0 0 0
20/08/2021
3.20
 135,700 3.10 3.40 3.10 5,000 0 0.0
19/08/2021
3.10
 122,200 3.10 3.10 2.90 0 0 0
18/08/2021
3.10
 56,701 3.10 3.10 3 0 0 0
17/08/2021
3.10
 94,500 3 3.20 3 0 0 0
16/08/2021
3
 103,900 2.90 3.10 2.90 0 0 0
13/08/2021
2.90
 129,504 2.80 2.90 2.80 0 0 0
12/08/2021
2.80
 17,800 2.80 2.90 2.80 0 0 0
11/08/2021
2.80
 14,500 2.80 2.90 2.80 0 0 0
10/08/2021
2.80
 45,493 2.90 2.90 2.80 0 0 0
09/08/2021
2.90
 24,403 3 3 2.80 0 0 0
06/08/2021
3
 32,500 2.90 3 2.80 0 0 0
05/08/2021
2.90
 84,500 2.80 2.90 2.70 0 0 0
04/08/2021
2.80
 5,600 2.70 2.80 2.70 0 0 0
03/08/2021
2.70
 29,800 2.80 2.90 2.70 0 0 0
02/08/2021
2.80
 1,500 2.80 2.80 2.80 0 0 0
30/07/2021
2.80
 56,100 2.70 2.80 2.80 0 0 0
29/07/2021
2.70
 9,900 2.70 2.80 2.70 0 0 0
28/07/2021
2.70
 30,700 2.80 2.90 2.60 0 0 0
27/07/2021
2.80
 5,300 2.80 2.80 2.80 0 0 0
26/07/2021
2.80
 11,015 2.80 2.90 2.70 0 0 0
23/07/2021
2.80
 6,548 2.90 2.90 2.70 0 0 0
22/07/2021
2.90
 11,006 2.80 2.90 2.80 0 0 0
21/07/2021
2.80
 6,800 2.90 2.90 2.80 0 0 0
20/07/2021
2.90
 14,100 2.90 2.90 2.70 0 0 0
19/07/2021
2.90
 33,400 3 3 2.70 0 0 0
16/07/2021
3
 50,400 3.10 3.10 2.90 0 0 0
15/07/2021
3.10
 23,300 3.10 3.10 2.90 0 0 0
14/07/2021
3.10
 15,100 3.10 3.10 2.90 0 0 0
13/07/2021
3.10
 46,476 3.10 3.20 2.80 0 0 0
12/07/2021
3.10
 44,650 3 3.10 2.70 0 0 0
09/07/2021
3
 42,120 3 3.10 3 0 0 0
08/07/2021
3
 32,030 3.10 3.20 3 0 0 0
07/07/2021
3.10
 50,500 3.20 3.20 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |