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)
09/11/2021
8
 129,700 7.70 8 7.20 0 0 0
08/11/2021
7.70
 145,400 6.80 7.70 6.80 0 0 0
05/11/2021
6.80
 307,205 6.10 7 5.80 0 0 0
04/11/2021
6.10
 53,300 6.10 6.20 6 0 0 0
03/11/2021
6.10
 71,300 6.40 6.60 5.90 0 0 0
02/11/2021
6.40
 133,300 5.90 6.50 5.80 0 0 0
01/11/2021
5.90
 81,211 5.70 5.90 5.60 0 1,000 -0.0
29/10/2021
5.70
 54,609 5.60 5.70 5.30 0 0 0
28/10/2021
5.60
 44,900 5.60 5.60 5.40 0 9,400 -0.1
27/10/2021
5.60
 29,500 5.60 5.80 5.40 1,000 0 0.0
26/10/2021
5.60
 34,100 5.60 5.80 4.90 0 4,400 -0.0
25/10/2021
5.60
 112,800 5.60 5.80 5.60 0 8,000 -0.0
22/10/2021
5.60
 126,000 5.30 5.80 5.20 9,400 0 0.1
21/10/2021
5.30
 20,200 5.30 5.70 5.10 300 7,000 -0.0
20/10/2021
5.30
 116,200 5.20 5.70 5.20 0 0 0
19/10/2021
5.20
 56,300 5.30 5.40 5.10 2,100 0 0.0
18/10/2021
5.30
 124,400 5 5.30 4.80 17,000 0 0.1
15/10/2021
5
 12,800 4.90 5 4.80 0 0 0
14/10/2021
4.90
 71,300 5 5.10 4.80 0 0 0
13/10/2021
5
 23,600 5 5 4.80 0 0 0
12/10/2021
5
 3,800 5.10 5.10 4.80 0 0 0
11/10/2021
5.10
 29,300 5.10 5.20 4.70 0 0 0
08/10/2021
5.10
 13,700 5.10 5.10 4.80 0 0 0
07/10/2021
5.10
 25,900 5.10 5.30 4.80 0 0 0
06/10/2021
5.10
 19,100 4.90 5.40 4.70 0 0 0
05/10/2021
4.90
 9,700 4.90 5.20 4.70 0 0 0
04/10/2021
4.90
 11,100 5.20 5.20 4.90 0 0 0
01/10/2021
5.20
 26,000 5.20 5.20 4.90 0 1,000 -0.0
30/09/2021
5.20
 36,300 5 5.40 4.80 0 0 0
29/09/2021
5
 45,300 4.90 5.20 4.90 0 0 0
28/09/2021
4.90
 103,300 4.70 5 4.20 0 0 0
27/09/2021
4.70
 103,400 5.70 5.70 4.70 0 0 0
24/09/2021
5.70
 76,900 5.50 6.30 5.20 0 0 0
23/09/2021
5.50
 282,000 5.30 5.80 5.40 500 1,100 -0.0
22/09/2021
5.30
 240,601 5.10 5.50 5 500 0 0.0
21/09/2021
5.10
 64,100 4.90 5.20 4.60 0 0 0
20/09/2021
4.90
 71,100 5.20 5.40 4.90 0 0 0
17/09/2021
5.20
 61,000 5.40 5.40 4.90 0 0 0
16/09/2021
5.40
 120,900 5.10 5.70 4.70 0 0 0
15/09/2021
5.10
 80,400 5.60 5.60 5 0 0 0
14/09/2021
5.60
 144,101 5.40 5.80 5 0 0 0
13/09/2021
5.40
 207,800 5.20 5.40 4.70 0 0 0
10/09/2021
5.20
 96,800 5.20 5.20 4.40 0 0 0
09/09/2021
5.20
 161,600 4.80 5.40 4.80 0 0 0
08/09/2021
4.80
 213,778 4.30 4.80 4.50 0 0 0
07/09/2021
4.30
 457,701 3.90 4.30 3.90 0 0 0
06/09/2021
3.90
 102,900 3.90 4 3.30 0 0 0
01/09/2021
3.90
 48,100 3.80 3.90 3.80 0 0 0
31/08/2021
3.80
 27,200 3.90 3.90 3.40 0 0 0
30/08/2021
3.90
 13,900 3.90 3.90 3.80 0 0 0
27/08/2021
3.90
 11,900 4 4 3.90 0 0 0
26/08/2021
4
 54,200 4 4 3.90 0 0 0
25/08/2021
4
 144,800 3.90 4 3.50 0 0 0
24/08/2021
3.90
 30,700 4.20 4.20 3.80 0 0 0
23/08/2021
4.20
 49,100 3.80 4.20 3.60 0 0 0
20/08/2021
3.80
 11,600 3.90 4 3.70 0 0 0
19/08/2021
3.90
 5,500 3.90 4.10 3.90 0 0 0
18/08/2021
3.90
 13,000 4.10 4.10 3.90 0 0 0
17/08/2021
4.10
 15,800 4 4.20 3.90 0 0 0
16/08/2021
4
 243,800 3.80 4.20 3.70 0 0 0
13/08/2021
3.80
 4,200 3.90 3.90 3.70 0 0 0
12/08/2021
3.90
 1,300 3.70 3.90 3.70 0 0 0
11/08/2021
3.70
 7,900 3.80 3.90 3.70 0 1,500 -0.0
10/08/2021
3.80
 20,900 3.80 3.80 3.60 0 0 0
09/08/2021
3.80
 10,900 3.90 3.90 3.50 0 0 0
06/08/2021
3.90
 19,800 3.90 3.90 3.70 1,500 0 0.0
05/08/2021
3.90
 52,300 4 4 3.70 0 0 0
04/08/2021
4
 35,300 4 4.10 3.80 0 0 0
03/08/2021
4
 46,100 4 4.10 3.80 0 0 0
02/08/2021
4
 1,700 3.80 4 3.50 0 0 0
30/07/2021
3.80
 700 4 4 3.80 0 0 0
29/07/2021
4
 44,400 3.90 4 3.80 0 0 0
28/07/2021
3.90
 108,700 3.90 4.30 3.80 0 0 0
27/07/2021
3.90
 55,900 3.50 4.10 3.80 0 0 0
26/07/2021
3.50
 1,700 3.80 3.80 3.50 0 0 0
23/07/2021
3.80
 30,100 3.60 3.80 3.50 0 0 0
22/07/2021
3.60
 31,200 3.40 3.80 3.50 0 0 0
21/07/2021
3.40
 1,400 3.70 3.70 3.40 0 0 0
20/07/2021
3.70
 100 3.90 3.90 3.70 0 0 0
19/07/2021
3.90
 14,100 3.90 3.90 3.50 0 0 0
16/07/2021
3.90
 19,000 3.90 3.90 3.90 0 0 0
15/07/2021
3.90
 3,100 3.60 3.90 3.70 0 0 0
14/07/2021
3.60
 35,200 3.80 3.90 3.60 0 0 0
13/07/2021
3.80
 52,000 3.90 3.90 3.30 0 0 0
12/07/2021
3.90
 18,000 3.70 3.90 3.40 0 0 0
09/07/2021
3.70
 29,500 3.80 4 3.50 0 0 0
08/07/2021
3.80
 47,200 3.90 4.10 3.80 0 0 0
07/07/2021
3.90
 1,200 3.90 4.10 3.90 0 0 0
06/07/2021
3.90
 21,400 3.90 4.10 3.60 0 100 -0.0
05/07/2021
3.90
 42,100 3.90 3.90 3.50 0 400 -0.0
02/07/2021
3.90
 3,100 4 4.10 3.90 0 0 0
01/07/2021
4
 18,500 3.90 4.20 3.80 100 0 0.0
30/06/2021
3.90
 91,700 3.50 3.90 3.50 400 0 0.0
29/06/2021
3.50
 24,400 3.50 3.50 3.30 0 0 0
28/06/2021
3.50
 16,100 3.70 3.70 3.40 0 0 0
25/06/2021
3.70
 2,100 3.80 3.80 3.70 0 0 0
24/06/2021
3.80
 5,100 4 4 3.80 0 0 0
23/06/2021
4
 6,900 4 4 3.70 0 0 0
22/06/2021
4
 45,300 4 4.10 3.90 0 0 0
21/06/2021
4
 25,100 4.10 4.10 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |